Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
4.900
-0.140 (-2.78%)
May 12, 2026, 1:06 PM EDT - Market open
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.03 | 5.09 | 4.73 | 4.83 | - | -4.17% | 1,817,229 |
| May 11, 2026 | 4.49 | 5.29 | 4.47 | 5.04 | 5.04 | 11.26% | 8,977,505 |
| May 8, 2026 | 4.20 | 4.60 | 4.18 | 4.53 | 4.53 | 9.16% | 4,493,044 |
| May 7, 2026 | 4.21 | 4.25 | 3.94 | 4.15 | 4.15 | -1.43% | 3,690,560 |
| May 6, 2026 | 3.97 | 4.37 | 3.75 | 4.21 | 4.21 | -16.30% | 8,285,526 |
| May 5, 2026 | 4.76 | 5.19 | 4.60 | 5.03 | 5.03 | 13.29% | 7,317,381 |
| May 4, 2026 | 4.39 | 4.48 | 4.20 | 4.44 | 4.44 | 1.37% | 2,247,358 |
| May 1, 2026 | 4.60 | 4.74 | 4.32 | 4.38 | 4.38 | -4.99% | 2,446,596 |
| Apr 30, 2026 | 4.16 | 4.62 | 4.09 | 4.61 | 4.61 | 11.89% | 3,782,000 |
| Apr 29, 2026 | 4.27 | 4.29 | 4.10 | 4.12 | 4.12 | -1.90% | 1,855,303 |
| Apr 28, 2026 | 4.30 | 4.41 | 4.08 | 4.20 | 4.20 | -5.62% | 4,090,788 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.24 | 4.45 | 4.45 | -0.22% | 4,039,707 |
| Apr 24, 2026 | 4.49 | 4.71 | 4.37 | 4.46 | 4.46 | - | 3,118,001 |
| Apr 23, 2026 | 4.48 | 4.51 | 4.17 | 4.46 | 4.46 | 1.13% | 4,695,534 |
| Apr 22, 2026 | 4.03 | 4.58 | 3.93 | 4.41 | 4.41 | 11.08% | 7,813,681 |
| Apr 21, 2026 | 3.73 | 4.12 | 3.71 | 3.97 | 3.97 | 7.30% | 6,227,412 |
| 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 |