Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
2.550
-0.040 (-1.54%)
At close: Oct 23, 2026, 4:00 PM EDT
2.539
-0.011 (-0.43%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Energy Vault Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.53 | 2.58 | 2.46 | 2.55 | 2.55 | -1.54% | 3,072,938 |
| Oct 22, 2026 | 2.60 | 2.68 | 2.49 | 2.59 | 2.59 | -5.47% | 4,219,126 |
| Oct 21, 2026 | 2.79 | 2.82 | 2.56 | 2.74 | 2.74 | -0.36% | 6,677,397 |
| Oct 20, 2026 | 2.75 | 2.87 | 2.70 | 2.75 | 2.75 | -0.72% | 3,240,097 |
| Oct 19, 2026 | 2.91 | 2.93 | 2.71 | 2.77 | 2.77 | -2.46% | 5,021,245 |
| Oct 16, 2026 | 3.05 | 3.13 | 2.82 | 2.84 | 2.84 | -7.19% | 3,560,802 |
| Oct 15, 2026 | 2.80 | 3.08 | 2.73 | 3.06 | 3.06 | 5.52% | 4,479,345 |
| Oct 14, 2026 | 3.02 | 3.11 | 2.86 | 2.90 | 2.90 | -6.75% | 4,956,572 |
| Oct 13, 2026 | 3.04 | 3.16 | 3.00 | 3.11 | 3.11 | - | 3,106,390 |
| Oct 12, 2026 | 3.21 | 3.21 | 3.00 | 3.11 | 3.11 | -4.31% | 3,697,032 |
| Oct 9, 2026 | 3.38 | 3.40 | 3.22 | 3.25 | 3.25 | -1.81% | 2,922,393 |
| Oct 8, 2026 | 3.58 | 3.65 | 3.29 | 3.31 | 3.31 | -9.56% | 3,339,041 |
| Oct 7, 2026 | 3.75 | 3.77 | 3.57 | 3.66 | 3.66 | -5.67% | 3,891,265 |
| Oct 6, 2026 | 3.90 | 3.94 | 3.79 | 3.88 | 3.88 | 0.26% | 2,552,982 |
| Oct 5, 2026 | 3.95 | 3.95 | 3.74 | 3.87 | 3.87 | -1.78% | 3,995,648 |
| Oct 2, 2026 | 3.99 | 4.07 | 3.88 | 3.94 | 3.94 | 1.29% | 2,829,574 |
| Oct 1, 2026 | 3.98 | 4.06 | 3.77 | 3.89 | 3.89 | -2.02% | 2,820,587 |
| Sep 30, 2026 | 3.97 | 4.06 | 3.88 | 3.97 | 3.97 | - | 2,624,613 |
| Sep 29, 2026 | 4.10 | 4.20 | 3.94 | 3.97 | 3.97 | -1.98% | 4,754,478 |
| Sep 28, 2026 | 4.35 | 4.35 | 4.03 | 4.05 | 4.05 | -7.95% | 4,132,982 |
| Sep 25, 2026 | 4.32 | 4.50 | 4.29 | 4.40 | 4.40 | 2.33% | 2,529,992 |
| Sep 24, 2026 | 4.29 | 4.48 | 4.20 | 4.30 | 4.30 | -2.93% | 3,350,289 |
| Sep 23, 2026 | 4.65 | 4.69 | 4.41 | 4.43 | 4.43 | -7.13% | 3,875,653 |
| Sep 22, 2026 | 4.67 | 4.90 | 4.65 | 4.77 | 4.77 | 1.49% | 3,666,786 |
| Sep 21, 2026 | 4.50 | 4.78 | 4.43 | 4.70 | 4.70 | 4.68% | 5,079,117 |
| Sep 18, 2026 | 4.33 | 4.54 | 4.16 | 4.49 | 4.49 | 6.15% | 13,772,979 |
| Sep 17, 2026 | 4.16 | 4.37 | 4.16 | 4.23 | 4.23 | 6.55% | 3,319,315 |
| Sep 16, 2026 | 4.09 | 4.16 | 3.79 | 3.97 | 3.97 | -3.41% | 2,764,493 |
| Sep 15, 2026 | 4.08 | 4.17 | 4.00 | 4.11 | 4.11 | 0.24% | 3,524,263 |
| Sep 14, 2026 | 4.06 | 4.24 | 4.03 | 4.10 | 4.10 | -4.87% | 4,374,847 |
| Sep 11, 2026 | 4.28 | 4.46 | 4.23 | 4.31 | 4.31 | 2.38% | 2,208,818 |
| Sep 10, 2026 | 4.14 | 4.34 | 4.05 | 4.21 | 4.21 | -1.86% | 3,648,300 |
| Sep 9, 2026 | 4.38 | 4.45 | 4.05 | 4.29 | 4.29 | -0.69% | 3,596,568 |
| Sep 8, 2026 | 3.87 | 4.43 | 3.85 | 4.32 | 4.32 | 12.50% | 6,910,832 |
| Sep 4, 2026 | 3.73 | 4.00 | 3.70 | 3.84 | 3.84 | 1.32% | 2,827,948 |
| Sep 3, 2026 | 3.53 | 3.83 | 3.43 | 3.79 | 3.79 | 6.76% | 3,850,723 |
| Sep 2, 2026 | 3.27 | 3.57 | 3.18 | 3.55 | 3.55 | 8.56% | 3,495,271 |
| Sep 1, 2026 | 3.25 | 3.38 | 3.18 | 3.27 | 3.27 | -3.82% | 3,874,332 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.37 | 3.40 | 3.40 | -3.95% | 2,707,225 |
| Aug 28, 2026 | 3.74 | 3.74 | 3.52 | 3.54 | 3.54 | -5.60% | 2,961,162 |
| Aug 27, 2026 | 3.80 | 3.83 | 3.70 | 3.75 | 3.75 | 1.35% | 2,082,138 |
| Aug 26, 2026 | 3.89 | 3.91 | 3.60 | 3.70 | 3.70 | -5.85% | 3,675,924 |
| Aug 25, 2026 | 3.74 | 3.94 | 3.61 | 3.93 | 3.93 | 7.97% | 3,250,118 |
| Aug 24, 2026 | 3.70 | 3.75 | 3.58 | 3.64 | 3.64 | -4.21% | 2,135,303 |
| Aug 21, 2026 | 3.79 | 3.87 | 3.72 | 3.80 | 3.80 | 1.60% | 2,474,008 |
| Aug 20, 2026 | 3.89 | 4.03 | 3.63 | 3.74 | 3.74 | -3.11% | 3,392,182 |
| Aug 19, 2026 | 3.72 | 3.98 | 3.50 | 3.86 | 3.86 | 5.75% | 4,706,465 |
| Aug 18, 2026 | 3.64 | 3.81 | 3.56 | 3.65 | 3.65 | -4.45% | 4,267,044 |
| Aug 17, 2026 | 3.81 | 3.89 | 3.63 | 3.82 | 3.82 | 0.79% | 3,304,829 |
| Aug 14, 2026 | 3.69 | 3.81 | 3.62 | 3.79 | 3.79 | 2.71% | 3,258,050 |