Skip to main content
Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
1.460
-0.130 (-8.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

Energy Vault Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20251.731.761.651.701.70-2.30%617,504
Feb 4, 20251.711.821.711.741.741.75%709,064
Feb 3, 20251.641.761.601.711.71-1.72%852,053
Jan 31, 20251.871.901.681.741.74-5.95%870,287
Jan 30, 20251.781.861.761.851.856.32%542,360
Jan 29, 20251.771.821.681.741.74-0.57%658,200
Jan 28, 20251.751.791.601.751.752.34%1,335,237
Jan 27, 20251.901.941.561.711.71-18.57%3,535,462
Jan 24, 20252.102.282.082.102.10-0.94%1,177,491
Jan 23, 20252.032.182.032.122.122.91%711,825
Jan 22, 20252.072.131.982.062.06-1,298,390
Jan 21, 20252.112.201.942.062.061.48%995,134
Jan 17, 20251.952.041.922.032.036.28%864,077
Jan 16, 20251.982.011.891.911.91-2.05%740,354
Jan 15, 20251.882.021.821.951.9511.43%1,130,502
Jan 14, 20252.042.161.741.751.75-11.62%1,431,296
Jan 13, 20251.882.041.831.981.983.13%1,072,144
Jan 10, 20252.102.141.881.921.92-12.33%1,582,887
Jan 8, 20252.412.462.172.192.19-11.34%1,695,594
Jan 7, 20252.422.702.402.472.47-1,932,078
Jan 6, 20252.602.622.382.472.47-2.37%1,654,299
Jan 3, 20252.312.562.242.532.5310.00%2,152,746
Jan 2, 20252.352.542.202.302.300.88%1,826,752
Dec 31, 20242.532.542.242.282.28-7.69%2,058,013
Dec 30, 20242.202.552.162.472.479.78%7,430,502
Dec 27, 20242.052.272.012.252.259.22%3,364,630
Dec 26, 20241.962.091.932.062.062.49%1,723,071
Dec 24, 20241.772.051.752.012.0113.56%1,934,825
Dec 23, 20241.761.831.641.771.774.73%1,408,113
Dec 20, 20241.471.711.461.691.6911.92%1,936,111
Dec 19, 20241.601.611.491.511.512.72%1,207,510
Dec 18, 20241.821.831.451.471.47-19.67%2,980,377
Dec 17, 20241.851.881.761.831.83-1.08%818,962
Dec 16, 20241.841.971.801.851.850.54%807,244
Dec 13, 20241.901.911.721.841.84-3.16%1,018,805
Dec 12, 20241.912.081.861.901.90-1,710,099
Dec 11, 20241.822.181.741.901.9015.15%3,845,799
Dec 10, 20241.761.771.611.651.65-6.78%1,024,259
Dec 9, 20241.791.841.711.771.770.57%461,504
Dec 6, 20241.731.781.711.761.762.33%415,741
Dec 5, 20241.721.861.701.721.72-2.82%714,162
Dec 4, 20241.731.871.711.771.773.51%682,299
Dec 3, 20241.871.891.641.711.71-9.52%1,478,885
Dec 2, 20242.072.101.891.891.89-8.25%971,914
Nov 29, 20241.922.131.922.062.068.99%1,509,618
Nov 27, 20241.822.111.821.891.894.42%1,521,633
Nov 26, 20241.862.021.771.811.810.56%1,797,560
Nov 25, 20241.611.891.611.801.8013.21%1,307,222
Nov 22, 20241.541.621.471.591.593.25%1,101,081
Nov 21, 20241.491.561.431.541.544.05%1,734,688
Nov 20, 20241.541.561.431.481.48-8.07%840,512
Nov 19, 20241.431.631.431.611.6111.03%1,229,231
Nov 18, 20241.441.521.411.451.45-0.68%526,075
Nov 15, 20241.651.691.451.461.46-12.05%1,089,845
Nov 14, 20241.491.831.481.661.6616.08%2,290,388
Nov 13, 20241.941.961.391.431.43-28.86%2,677,912
Nov 12, 20242.062.061.852.012.01-2.43%1,634,969
Nov 11, 20242.182.182.002.062.06-2.37%1,110,920
Nov 8, 20241.952.111.902.112.1112.23%1,776,322
Nov 7, 20241.922.001.781.881.88-3.59%1,112,779
Nov 6, 20242.152.231.851.951.95-11.36%2,468,992
Nov 5, 20242.062.222.022.202.207.32%1,205,782
Nov 4, 20242.042.291.952.052.050.49%1,975,340
Nov 1, 20241.872.101.782.042.049.09%1,742,191
Oct 31, 20241.871.891.681.871.870.54%1,221,762
Oct 30, 20241.642.141.631.861.8613.41%3,567,392
Oct 29, 20241.721.771.601.641.64-4.65%566,975
Oct 28, 20241.701.811.661.721.723.61%940,852
Oct 25, 20241.691.721.631.661.66-1.78%847,093
Oct 24, 20241.751.811.501.691.69-3.98%1,264,722
Oct 23, 20241.871.921.681.761.76-6.88%1,709,614
Oct 22, 20241.871.901.761.891.890.53%1,948,049
Oct 21, 20241.551.961.531.881.8824.50%3,951,476
Oct 18, 20241.281.591.231.511.5121.77%2,744,147
Oct 17, 20241.301.301.191.241.240.81%598,267
Oct 16, 20241.231.321.161.231.23-4.65%1,292,390
Oct 15, 20241.011.350.991.291.2927.72%2,661,023
Oct 14, 20241.091.140.991.011.01-8.18%1,660,244
Oct 11, 20240.951.130.931.101.1015.78%1,436,919
Oct 10, 20240.920.960.920.950.95-1.37%303,416
Oct 9, 20240.890.980.880.960.963.59%408,947
Oct 8, 20240.900.930.860.930.930.35%531,765
Oct 7, 20240.910.960.910.930.93-0.01%613,927
Oct 4, 20240.970.970.900.930.93-0.20%330,580
Oct 3, 20240.940.970.920.930.93-0.58%448,723
Oct 2, 20240.940.960.930.930.93-1.67%281,323
Oct 1, 20240.950.960.930.950.95-1.04%509,615
Sep 30, 20240.900.970.900.960.962.51%647,041
Sep 27, 20240.980.990.910.940.94-4.44%2,244,994