Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
3.830
+0.090 (2.41%)
Aug 21, 2026, 2:20 PM EDT - Market open
Energy Vault Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.79 | 3.87 | 3.72 | 3.84 | - | 2.54% | 970,251 |
| 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 |
| Jul 23, 2026 | 3.35 | 3.50 | 3.19 | 3.25 | 3.25 | -2.99% | 2,733,057 |
| Jul 22, 2026 | 3.77 | 3.77 | 3.31 | 3.35 | 3.35 | -3.74% | 5,675,727 |
| Jul 21, 2026 | 3.20 | 3.50 | 3.14 | 3.48 | 3.48 | 15.23% | 4,851,176 |
| Jul 20, 2026 | 3.03 | 3.12 | 2.95 | 3.02 | 3.02 | -1.95% | 3,930,573 |
| Jul 17, 2026 | 3.00 | 3.11 | 2.90 | 3.08 | 3.08 | 1.32% | 3,369,889 |
| Jul 16, 2026 | 3.20 | 3.20 | 3.00 | 3.04 | 3.04 | -6.75% | 6,296,859 |
| Jul 15, 2026 | 3.35 | 3.44 | 3.12 | 3.26 | 3.26 | -2.69% | 3,593,689 |
| Jul 14, 2026 | 3.42 | 3.48 | 3.32 | 3.35 | 3.35 | 1.82% | 4,299,941 |
| Jul 13, 2026 | 3.41 | 3.41 | 3.23 | 3.29 | 3.29 | -4.36% | 4,285,666 |
| Jul 10, 2026 | 3.68 | 3.90 | 3.37 | 3.44 | 3.44 | -8.02% | 4,599,578 |
| Jul 9, 2026 | 3.65 | 3.84 | 3.62 | 3.74 | 3.74 | 5.35% | 4,415,893 |
| Jul 8, 2026 | 3.70 | 3.80 | 3.51 | 3.55 | 3.55 | -6.33% | 4,214,888 |
| Jul 7, 2026 | 4.05 | 4.10 | 3.73 | 3.79 | 3.79 | -8.01% | 5,043,663 |
| Jul 6, 2026 | 4.18 | 4.38 | 4.04 | 4.12 | 4.12 | 1.98% | 4,882,196 |
| Jul 2, 2026 | 4.43 | 4.62 | 3.99 | 4.04 | 4.04 | -9.62% | 6,302,965 |
| Jul 1, 2026 | 4.66 | 4.75 | 4.33 | 4.47 | 4.47 | -5.10% | 5,165,172 |
| Jun 30, 2026 | 4.65 | 4.88 | 4.57 | 4.71 | 4.71 | 4.67% | 5,272,868 |
| Jun 29, 2026 | 4.28 | 4.59 | 4.17 | 4.50 | 4.50 | 6.89% | 6,853,224 |
| Jun 26, 2026 | 4.14 | 4.37 | 4.07 | 4.21 | 4.21 | -1.17% | 20,957,682 |
| Jun 25, 2026 | 4.00 | 4.26 | 3.80 | 4.26 | 4.26 | 8.40% | 5,769,036 |
| Jun 24, 2026 | 4.20 | 4.22 | 3.79 | 3.93 | 3.93 | -7.53% | 6,709,348 |
| Jun 23, 2026 | 4.08 | 4.35 | 4.06 | 4.25 | 4.25 | -3.85% | 4,519,940 |
| Jun 22, 2026 | 4.20 | 4.55 | 4.18 | 4.42 | 4.42 | 7.80% | 4,309,016 |
| Jun 18, 2026 | 4.27 | 4.28 | 4.05 | 4.10 | 4.10 | - | 12,314,664 |
| Jun 17, 2026 | 4.08 | 4.32 | 3.96 | 4.10 | 4.10 | 0.99% | 4,296,100 |
| Jun 16, 2026 | 4.10 | 4.37 | 4.03 | 4.06 | 4.06 | -1.22% | 3,661,022 |
| Jun 15, 2026 | 4.45 | 4.68 | 4.03 | 4.11 | 4.11 | -4.42% | 6,074,789 |
| Jun 12, 2026 | 4.42 | 4.63 | 4.24 | 4.30 | 4.30 | -3.15% | 5,569,451 |
| Jun 11, 2026 | 4.33 | 4.45 | 4.13 | 4.44 | 4.44 | 2.54% | 4,682,953 |