Skip to main content
Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
1.553
+0.103 (7.12%)
Nov 19, 2024, 1:21 PM EST - Market open

Energy Vault Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20240.940.990.930.980.984.24%571,927
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