Skip to main content
Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
0.980
+0.040 (4.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.940.990.930.980.984.24%571,622
Sep 25, 20241.021.020.920.940.94-7.83%618,173
Sep 24, 20241.011.031.001.021.020.99%574,020
Sep 23, 20241.041.070.951.011.01-4.72%1,093,612
Sep 20, 20241.051.121.031.061.06-0.93%1,383,255
Sep 19, 20241.011.090.991.071.077.34%894,300
Sep 18, 20240.961.080.951.001.002.76%1,366,656
Sep 17, 20240.830.990.810.970.9722.52%1,256,639
Sep 16, 20240.860.870.780.790.79-13.95%531,081
Sep 13, 20240.850.920.780.920.9213.58%923,313
Sep 12, 20240.870.870.800.810.81-3.80%383,053
Sep 11, 20240.920.920.810.840.84-6.44%486,628
Sep 10, 20240.880.900.830.900.905.87%385,197
Sep 9, 20240.860.890.810.850.851.14%398,526
Sep 6, 20240.900.920.830.840.84-8.07%475,532
Sep 5, 20240.950.950.910.910.91-1.83%298,504
Sep 4, 20240.910.960.910.930.93-1.37%257,948
Sep 3, 20241.001.020.930.940.94-6.51%299,689
Aug 30, 20241.001.020.951.011.011.24%292,698
Aug 29, 20240.951.000.931.001.005.09%215,105
Aug 28, 20240.991.010.950.950.95-4.75%239,855
Aug 27, 20240.991.010.961.001.00-1.33%247,730
Aug 26, 20241.091.101.001.011.01-6.48%449,344
Aug 23, 20240.991.080.991.081.0813.04%423,117
Aug 22, 20241.031.030.940.960.96-9.01%484,546
Aug 21, 20240.931.060.911.051.0513.04%617,212
Aug 20, 20240.950.960.920.930.93-3.24%294,686
Aug 19, 20240.980.980.940.960.96-1.61%304,893
Aug 16, 20240.960.990.900.980.980.42%291,076
Aug 15, 20240.800.980.800.970.9723.77%404,998
Aug 14, 20240.820.840.780.790.79-6.02%437,202
Aug 13, 20240.840.840.790.840.840.36%451,286
Aug 12, 20240.810.850.800.830.831.48%677,350
Aug 9, 20240.920.930.810.820.82-10.78%694,569
Aug 8, 20240.910.920.880.920.925.64%377,610
Aug 7, 20241.001.000.870.870.87-13.84%1,394,211
Aug 6, 20241.041.050.971.011.01-3.81%521,640
Aug 5, 20240.991.050.981.051.051.94%919,538
Aug 2, 20241.031.091.011.031.03-2.83%471,863
Aug 1, 20241.021.101.021.061.063.92%439,261
Jul 31, 20241.091.091.011.021.02-5.56%826,058
Jul 30, 20241.141.141.071.081.08-3.57%400,399
Jul 29, 20241.241.241.101.121.12-6.67%449,744
Jul 26, 20241.201.201.151.201.204.35%528,780
Jul 25, 20241.101.191.081.151.156.48%625,347
Jul 24, 20241.141.171.081.081.08-4.42%410,746
Jul 23, 20241.091.151.061.131.130.89%444,767
Jul 22, 20241.141.151.091.121.12-1.75%400,786
Jul 19, 20241.151.261.101.141.14-444,448
Jul 18, 20241.261.301.101.141.14-11.63%539,493
Jul 17, 20241.401.431.261.291.29-9.79%594,327
Jul 16, 20241.321.441.281.431.439.16%564,106
Jul 15, 20241.351.361.231.311.31-1.50%772,942
Jul 12, 20241.191.371.181.331.3312.71%1,353,366
Jul 11, 20241.061.211.061.181.1813.46%688,584
Jul 10, 20240.981.060.961.041.045.95%292,255
Jul 9, 20240.971.020.960.980.98-0.85%264,271
Jul 8, 20240.981.020.950.990.992.26%580,638
Jul 5, 20241.001.000.930.970.97-3.19%342,226
Jul 3, 20240.951.000.951.001.003.75%196,855
Jul 2, 20240.930.970.930.960.961.35%239,957
Jul 1, 20240.940.980.940.950.950.16%394,570
Jun 28, 20241.011.020.930.950.95-6.90%1,081,302
Jun 27, 20241.001.020.971.021.022.36%1,553,585
Jun 26, 20240.941.000.941.001.005.89%503,305
Jun 25, 20240.930.970.910.940.94-0.66%511,788
Jun 24, 20240.960.990.940.950.95-2.07%566,343
Jun 21, 20240.961.030.930.970.970.21%1,520,374
Jun 20, 20241.041.060.960.970.97-8.06%953,601
Jun 18, 20241.051.111.021.051.05-0.94%389,894
Jun 17, 20241.081.091.051.061.06-1.85%401,317
Jun 14, 20241.121.121.051.081.08-2.70%632,449
Jun 13, 20241.181.181.091.111.11-4.31%523,035
Jun 12, 20241.221.231.151.161.16-285,611
Jun 11, 20241.161.191.101.161.16-535,248
Jun 10, 20241.161.241.151.161.160.87%545,346
Jun 7, 20241.191.201.141.151.15-3.36%521,631
Jun 6, 20241.291.291.181.191.19-7.75%471,063
Jun 5, 20241.211.291.151.291.297.50%474,569
Jun 4, 20241.191.211.121.201.200.84%396,687
Jun 3, 20241.361.371.181.191.19-9.16%788,795
May 31, 20241.381.411.281.311.31-2.96%783,428
May 30, 20241.301.391.291.351.354.65%612,032
May 29, 20241.231.311.211.291.290.78%615,865
May 28, 20241.241.281.181.281.289.40%1,048,430
May 24, 20241.171.211.151.171.17-279,219
May 23, 20241.251.271.151.171.17-7.87%410,457
May 22, 20241.231.391.191.271.273.25%1,107,865
May 21, 20241.181.231.161.231.235.13%254,416
May 20, 20241.151.221.131.171.170.86%851,841
May 17, 20241.191.201.131.161.16-0.85%464,740
May 16, 20241.201.231.141.171.17-2.50%504,426
May 15, 20241.231.261.171.201.20-3.23%464,909
May 14, 20241.151.251.141.241.2411.71%566,537
May 13, 20241.111.171.061.111.11-0.89%709,314
May 10, 20241.211.281.111.121.12-6.67%522,892
May 9, 20241.401.481.151.201.20-16.08%1,334,976
May 8, 20241.361.441.331.431.432.88%763,548
May 7, 20241.481.481.331.391.39-4.79%847,634
May 6, 20241.311.491.281.461.4614.96%995,953