Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
0.6617
-0.0083 (-1.24%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Energy Vault Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.670.710.650.650.65-2.36%1,387,872
Apr 16, 20250.710.710.650.670.67-4.33%1,080,347
Apr 15, 20250.670.710.670.700.704.29%788,776
Apr 14, 20250.720.750.670.670.67-4.06%905,348
Apr 11, 20250.690.720.650.700.706.05%1,405,868
Apr 10, 20250.740.740.650.660.66-10.50%1,397,072
Apr 9, 20250.670.750.650.740.749.54%1,666,969
Apr 8, 20250.830.830.650.670.67-12.46%1,136,360
Apr 7, 20250.700.810.660.770.776.47%1,556,709
Apr 4, 20250.770.780.680.720.72-6.22%1,999,664
Apr 3, 20250.800.850.740.770.77-9.59%1,661,212
Apr 2, 20250.940.940.770.850.85-3.47%3,405,543
Apr 1, 20250.710.890.700.880.8826.91%5,341,438
Mar 31, 20250.700.740.630.700.70-1.67%3,664,974
Mar 28, 20250.780.780.700.710.71-4.59%6,763,507
Mar 27, 20250.850.850.710.740.74-10.77%1,802,449
Mar 26, 20250.890.900.810.830.83-6.92%1,195,097
Mar 25, 20250.930.950.880.890.89-5.74%797,820
Mar 24, 20250.931.030.930.950.95-0.68%942,500
Mar 21, 20250.911.010.880.950.954.48%1,865,257
Mar 20, 20251.001.010.800.910.91-8.76%5,411,037
Mar 19, 20250.951.010.791.001.0011.10%5,403,162
Mar 18, 20251.001.060.880.900.90-21.04%5,406,388
Mar 17, 20251.161.181.111.141.14-0.87%1,716,931
Mar 14, 20251.191.191.141.151.15-0.86%383,186
Mar 13, 20251.191.221.121.161.16-3.33%576,886
Mar 12, 20251.231.261.191.201.20-372,288
Mar 11, 20251.211.271.161.201.201.69%743,109
Mar 10, 20251.261.261.161.181.18-8.53%580,100
Mar 7, 20251.221.331.211.291.293.20%558,248
Mar 6, 20251.261.281.201.251.25-0.79%532,136
Mar 5, 20251.151.281.141.261.265.88%914,026
Mar 4, 20251.151.231.121.191.19-2.46%709,970
Mar 3, 20251.381.391.181.221.22-10.29%1,030,966
Feb 28, 20251.331.371.261.361.363.82%867,686
Feb 27, 20251.401.431.311.311.31-6.43%547,257
Feb 26, 20251.341.411.341.401.403.70%353,006
Feb 25, 20251.411.421.301.351.35-4.26%944,815
Feb 24, 20251.471.471.371.411.41-3.42%663,260
Feb 21, 20251.631.631.451.461.46-8.18%782,709
Feb 20, 20251.631.661.551.591.59-3.05%436,900
Feb 19, 20251.641.661.611.641.64-344,087
Feb 18, 20251.671.681.561.641.640.61%777,846
Feb 14, 20251.691.691.571.631.63-0.61%633,114
Feb 13, 20251.601.651.571.641.645.81%656,734
Feb 12, 20251.531.571.501.551.55-562,352
Feb 11, 20251.641.681.521.551.55-8.28%721,845
Feb 10, 20251.671.701.611.691.690.60%816,237
Feb 7, 20251.711.721.591.681.68-1.75%862,335
Feb 6, 20251.731.741.651.711.710.59%459,980