Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
3.790
-0.150 (-3.81%)
Oct 5, 2026, 2:58 PM EDT - Market open
Energy Vault Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.98 | 4.15 | 3.69 | 3.69 | 3.69 | -5.87% | 4,996,724 |
| Aug 12, 2026 | 4.18 | 4.19 | 3.84 | 3.92 | 3.92 | 9.50% | 10,845,551 |
| Aug 11, 2026 | 3.47 | 3.71 | 3.47 | 3.58 | 3.58 | 7.19% | 6,941,379 |
| Aug 10, 2026 | 3.40 | 3.58 | 3.32 | 3.34 | 3.34 | -4.30% | 9,036,249 |
| Aug 7, 2026 | 3.03 | 3.63 | 2.93 | 3.49 | 3.49 | 17.91% | 18,978,015 |
| Aug 6, 2026 | 3.00 | 3.13 | 2.86 | 2.96 | 2.96 | -1.66% | 3,615,533 |
| Aug 5, 2026 | 3.28 | 3.28 | 3.00 | 3.01 | 3.01 | -7.67% | 3,424,871 |
| Aug 4, 2026 | 3.17 | 3.30 | 3.10 | 3.26 | 3.26 | 6.89% | 4,760,999 |
| Aug 3, 2026 | 2.85 | 3.13 | 2.80 | 3.05 | 3.05 | 7.02% | 3,344,386 |
| Jul 31, 2026 | 2.96 | 3.01 | 2.79 | 2.85 | 2.85 | 0.71% | 2,416,946 |
| Jul 30, 2026 | 2.57 | 2.86 | 2.57 | 2.83 | 2.83 | 12.75% | 3,877,725 |
| Jul 29, 2026 | 2.78 | 2.78 | 2.50 | 2.51 | 2.51 | -8.73% | 3,733,732 |
| Jul 28, 2026 | 2.77 | 2.79 | 2.62 | 2.75 | 2.75 | -6.14% | 4,163,302 |
| Jul 27, 2026 | 2.96 | 2.99 | 2.73 | 2.93 | 2.93 | 1.74% | 4,526,282 |
| Jul 24, 2026 | 3.21 | 3.21 | 2.87 | 2.88 | 2.88 | -11.38% | 3,924,810 |