Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
3.960
+0.260 (7.03%)
Apr 21, 2026, 11:01 AM EDT - Market open
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.73 | 3.96 | 3.71 | 3.95 | - | 6.76% | 1,155,481 |
| Apr 20, 2026 | 3.59 | 3.77 | 3.51 | 3.70 | 3.70 | 2.78% | 1,912,081 |
| Apr 17, 2026 | 3.67 | 3.71 | 3.55 | 3.60 | 3.60 | - | 2,518,340 |
| Apr 16, 2026 | 3.50 | 3.73 | 3.49 | 3.60 | 3.60 | 2.86% | 3,982,148 |
| Apr 15, 2026 | 3.24 | 3.58 | 3.24 | 3.50 | 3.50 | 8.36% | 3,882,510 |
| Apr 14, 2026 | 3.21 | 3.41 | 3.17 | 3.23 | 3.23 | 2.87% | 2,395,843 |
| Apr 13, 2026 | 3.21 | 3.32 | 3.12 | 3.14 | 3.14 | -3.68% | 3,078,461 |
| Apr 10, 2026 | 3.30 | 3.39 | 3.25 | 3.26 | 3.26 | -1.21% | 2,529,795 |
| Apr 9, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.45% | 3,026,929 |
| Apr 8, 2026 | 3.22 | 3.27 | 3.13 | 3.19 | 3.19 | 5.98% | 2,692,594 |
| Apr 7, 2026 | 3.09 | 3.16 | 2.95 | 3.01 | 3.01 | -4.44% | 3,179,344 |
| Apr 6, 2026 | 3.21 | 3.24 | 3.09 | 3.15 | 3.15 | -1.56% | 2,771,894 |
| Apr 2, 2026 | 3.21 | 3.43 | 3.18 | 3.20 | 3.20 | -5.88% | 2,180,778 |
| Apr 1, 2026 | 3.36 | 3.48 | 3.33 | 3.40 | 3.40 | 3.03% | 2,010,184 |
| Mar 31, 2026 | 3.27 | 3.38 | 3.15 | 3.30 | 3.30 | 2.48% | 3,421,066 |
| Mar 30, 2026 | 3.58 | 3.64 | 3.19 | 3.22 | 3.22 | -8.52% | 3,748,453 |
| Mar 27, 2026 | 3.47 | 3.62 | 3.41 | 3.52 | 3.52 | - | 2,258,397 |
| Mar 26, 2026 | 3.56 | 3.72 | 3.42 | 3.52 | 3.52 | -4.35% | 3,096,294 |
| Mar 25, 2026 | 3.77 | 3.82 | 3.59 | 3.68 | 3.68 | -0.27% | 5,548,243 |
| Mar 24, 2026 | 3.40 | 3.77 | 3.36 | 3.69 | 3.69 | 7.58% | 4,594,123 |
| Mar 23, 2026 | 3.40 | 3.50 | 3.33 | 3.43 | 3.43 | 2.69% | 3,076,265 |
| Mar 20, 2026 | 3.61 | 3.72 | 3.25 | 3.34 | 3.34 | -10.22% | 6,479,532 |
| Mar 19, 2026 | 3.46 | 3.80 | 3.31 | 3.72 | 3.72 | 3.62% | 5,916,164 |
| Mar 18, 2026 | 3.60 | 4.02 | 3.13 | 3.59 | 3.59 | 2.57% | 12,621,846 |
| Mar 17, 2026 | 3.48 | 3.58 | 3.42 | 3.50 | 3.50 | 1.16% | 4,849,575 |
| Mar 16, 2026 | 3.38 | 3.51 | 3.29 | 3.46 | 3.46 | 4.85% | 3,343,918 |
| Mar 13, 2026 | 3.27 | 3.41 | 3.25 | 3.30 | 3.30 | 2.48% | 3,725,893 |
| Mar 12, 2026 | 3.22 | 3.30 | 3.14 | 3.22 | 3.22 | -2.72% | 2,268,641 |
| Mar 11, 2026 | 3.16 | 3.43 | 3.16 | 3.31 | 3.31 | 4.75% | 1,886,169 |
| Mar 10, 2026 | 3.14 | 3.34 | 3.13 | 3.16 | 3.16 | 0.32% | 3,290,103 |
| Mar 9, 2026 | 2.96 | 3.16 | 2.89 | 3.15 | 3.15 | 4.30% | 2,696,843 |
| Mar 6, 2026 | 3.26 | 3.36 | 3.01 | 3.02 | 3.02 | -9.58% | 2,837,009 |
| Mar 5, 2026 | 3.25 | 3.40 | 3.22 | 3.34 | 3.34 | -0.30% | 2,968,016 |
| Mar 4, 2026 | 3.29 | 3.54 | 3.27 | 3.35 | 3.35 | 5.02% | 4,596,028 |
| Mar 3, 2026 | 3.11 | 3.24 | 3.03 | 3.19 | 3.19 | -1.85% | 2,682,650 |
| Mar 2, 2026 | 2.97 | 3.35 | 2.92 | 3.25 | 3.25 | 8.33% | 3,472,026 |
| Feb 27, 2026 | 3.26 | 3.30 | 2.99 | 3.00 | 3.00 | -11.76% | 4,291,025 |
| Feb 26, 2026 | 3.14 | 3.45 | 3.09 | 3.40 | 3.40 | 6.92% | 3,973,565 |
| Feb 25, 2026 | 3.11 | 3.22 | 3.06 | 3.18 | 3.18 | 2.91% | 2,871,179 |
| Feb 24, 2026 | 2.97 | 3.12 | 2.94 | 3.09 | 3.09 | 3.69% | 2,368,145 |
| Feb 23, 2026 | 3.01 | 3.02 | 2.85 | 2.98 | 2.98 | -2.61% | 2,723,752 |
| Feb 20, 2026 | 3.18 | 3.27 | 3.02 | 3.06 | 3.06 | -3.77% | 2,954,794 |
| Feb 19, 2026 | 2.98 | 3.23 | 2.95 | 3.18 | 3.18 | 3.58% | 3,374,341 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -2.54% | 3,533,634 |
| Feb 17, 2026 | 3.20 | 3.23 | 3.06 | 3.15 | 3.15 | -1.25% | 3,743,062 |
| Feb 13, 2026 | 3.10 | 3.26 | 2.99 | 3.19 | 3.19 | 2.24% | 5,947,103 |
| Feb 12, 2026 | 3.37 | 3.46 | 3.03 | 3.12 | 3.12 | -23.15% | 26,119,034 |
| Feb 11, 2026 | 4.32 | 4.59 | 4.06 | 4.06 | 4.06 | 1.25% | 2,974,051 |
| Feb 10, 2026 | 4.10 | 4.21 | 3.99 | 4.01 | 4.01 | -4.30% | 1,360,795 |
| Feb 9, 2026 | 4.21 | 4.45 | 4.10 | 4.19 | 4.19 | -0.48% | 2,460,476 |