Energy Vault Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.86	0.88	0.80	0.82	0.82	-0.28%	1,775,610
May 30, 2025	0.95	0.99	0.83	0.83	0.83	-10.67%	883,332
May 29, 2025	0.93	1.00	0.91	0.92	0.92	-0.84%	665,622
May 28, 2025	0.78	0.95	0.78	0.93	0.93	3.62%	2,328,856
May 27, 2025	0.92	0.92	0.86	0.90	0.90	-2.17%	788,376
May 23, 2025	0.96	0.99	0.91	0.92	0.92	-5.81%	670,595
May 22, 2025	0.93	1.03	0.93	0.98	0.98	5.48%	1,296,465
May 21, 2025	0.94	0.96	0.87	0.93	0.93	-2.00%	946,334
May 20, 2025	0.90	1.00	0.89	0.94	0.94	6.72%	1,303,120
May 19, 2025	0.86	0.90	0.83	0.89	0.89	-0.36%	647,240
May 16, 2025	0.91	0.97	0.87	0.89	0.89	-1.28%	1,109,641
May 15, 2025	1.03	1.03	0.90	0.90	0.90	-12.61%	623,795
May 14, 2025	1.09	1.12	1.02	1.03	1.03	-5.50%	646,279
May 13, 2025	0.88	1.10	0.86	1.09	1.09	1.87%	2,445,665
May 12, 2025	0.77	1.15	0.77	1.07	1.07	39.94%	6,696,780
May 9, 2025	0.81	0.82	0.75	0.76	0.76	-2.82%	801,502
May 8, 2025	0.78	0.81	0.75	0.79	0.79	3.98%	741,599
May 7, 2025	0.68	0.79	0.68	0.76	0.76	9.73%	1,303,177
May 6, 2025	0.70	0.71	0.67	0.69	0.69	-1.49%	435,051
May 5, 2025	0.72	0.73	0.68	0.70	0.70	-2.62%	1,259,603
May 2, 2025	0.71	0.73	0.70	0.72	0.72	3.42%	655,761
May 1, 2025	0.75	0.76	0.70	0.70	0.70	-7.11%	765,444
Apr 30, 2025	0.74	0.76	0.70	0.75	0.75	1.11%	1,455,444
Apr 29, 2025	0.72	0.75	0.69	0.74	0.74	2.78%	1,452,644
Apr 28, 2025	0.73	0.73	0.69	0.72	0.72	1.94%	542,073
Apr 25, 2025	0.68	0.73	0.68	0.71	0.71	3.87%	2,022,929
Apr 24, 2025	0.64	0.69	0.64	0.68	0.68	5.26%	2,080,326
Apr 23, 2025	0.74	0.74	0.63	0.65	0.65	-6.39%	1,380,961
Apr 22, 2025	0.61	0.74	0.60	0.69	0.69	9.57%	1,765,569
Apr 21, 2025	0.65	0.67	0.60	0.63	0.63	-3.73%	2,761,727
Apr 17, 2025	0.67	0.71	0.65	0.65	0.65	-2.36%	1,390,732
Apr 16, 2025	0.71	0.71	0.65	0.67	0.67	-4.33%	1,080,347
Apr 15, 2025	0.67	0.71	0.67	0.70	0.70	4.29%	788,776
Apr 14, 2025	0.72	0.75	0.67	0.67	0.67	-4.06%	905,348
Apr 11, 2025	0.69	0.72	0.65	0.70	0.70	6.05%	1,405,868
Apr 10, 2025	0.74	0.74	0.65	0.66	0.66	-10.50%	1,397,072
Apr 9, 2025	0.67	0.75	0.65	0.74	0.74	9.54%	1,666,969
Apr 8, 2025	0.83	0.83	0.65	0.67	0.67	-12.46%	1,136,360
Apr 7, 2025	0.70	0.81	0.66	0.77	0.77	6.47%	1,556,709
Apr 4, 2025	0.77	0.78	0.68	0.72	0.72	-6.22%	1,999,664
Apr 3, 2025	0.80	0.85	0.74	0.77	0.77	-9.59%	1,661,212
Apr 2, 2025	0.94	0.94	0.77	0.85	0.85	-3.47%	3,405,543
Apr 1, 2025	0.71	0.89	0.70	0.88	0.88	26.91%	5,341,438
Mar 31, 2025	0.70	0.74	0.63	0.70	0.70	-1.67%	3,664,974
Mar 28, 2025	0.78	0.78	0.70	0.71	0.71	-4.59%	6,763,507
Mar 27, 2025	0.85	0.85	0.71	0.74	0.74	-10.77%	1,802,449
Mar 26, 2025	0.89	0.90	0.81	0.83	0.83	-6.92%	1,195,097
Mar 25, 2025	0.93	0.95	0.88	0.89	0.89	-5.74%	797,820
Mar 24, 2025	0.93	1.03	0.93	0.95	0.95	-0.68%	942,500
Mar 21, 2025	0.91	1.01	0.88	0.95	0.95	4.48%	1,865,257