Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
1.460
+0.030 (2.10%)
At close: Aug 13, 2025, 4:00 PM
1.430
-0.030 (-2.03%)
After-hours: Aug 13, 2025, 7:50 PM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.45 | 1.48 | 1.36 | 1.46 | 1.46 | 2.10% | 1,457,788 |
| Aug 12, 2025 | 1.38 | 1.48 | 1.34 | 1.43 | 1.43 | 0.70% | 2,200,803 |
| Aug 11, 2025 | 1.50 | 1.56 | 1.38 | 1.42 | 1.42 | -2.07% | 2,137,243 |
| Aug 8, 2025 | 1.32 | 1.55 | 1.20 | 1.45 | 1.45 | 3.57% | 4,018,570 |
| Aug 7, 2025 | 1.27 | 1.69 | 1.18 | 1.40 | 1.40 | 19.66% | 14,061,247 |
| Aug 6, 2025 | 1.18 | 1.27 | 1.13 | 1.17 | 1.17 | 2.63% | 1,502,664 |
| Aug 5, 2025 | 1.11 | 1.15 | 1.03 | 1.14 | 1.14 | 6.54% | 1,097,052 |
| Aug 4, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 712,699 |
| Aug 1, 2025 | 1.08 | 1.14 | 1.02 | 1.05 | 1.05 | -8.70% | 895,023 |
| Jul 31, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 592,183 |
| Jul 30, 2025 | 1.19 | 1.24 | 1.09 | 1.10 | 1.10 | -7.56% | 1,080,208 |
| Jul 29, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -1.65% | 1,787,122 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.16 | 1.21 | 1.21 | -8.33% | 2,018,912 |
| Jul 25, 2025 | 1.37 | 1.45 | 1.23 | 1.32 | 1.32 | -2.22% | 2,761,902 |
| Jul 24, 2025 | 1.32 | 1.64 | 1.23 | 1.35 | 1.35 | 13.45% | 10,255,530 |
| Jul 23, 2025 | 1.10 | 1.19 | 1.07 | 1.19 | 1.19 | 16.67% | 2,569,110 |
| Jul 22, 2025 | 0.99 | 1.09 | 0.97 | 1.02 | 1.02 | 8.51% | 1,395,073 |
| Jul 21, 2025 | 0.82 | 0.98 | 0.80 | 0.94 | 0.94 | 16.05% | 1,654,651 |
| Jul 18, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -0.25% | 537,351 |
| Jul 17, 2025 | 0.79 | 0.85 | 0.79 | 0.81 | 0.81 | 4.10% | 909,115 |
| Jul 16, 2025 | 0.79 | 0.80 | 0.75 | 0.78 | 0.78 | 1.30% | 666,660 |
| Jul 15, 2025 | 0.85 | 0.87 | 0.77 | 0.77 | 0.77 | -8.22% | 808,059 |
| Jul 14, 2025 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 0.16% | 500,067 |
| Jul 11, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -2.41% | 222,978 |
| Jul 10, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 1.73% | 397,971 |
| Jul 9, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -1.85% | 418,932 |
| Jul 8, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 0.86% | 714,838 |
| Jul 7, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -0.22% | 744,224 |
| Jul 3, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | 0.51% | 516,123 |
| Jul 2, 2025 | 0.75 | 0.86 | 0.75 | 0.85 | 0.85 | 8.88% | 1,304,542 |
| Jul 1, 2025 | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | 8.91% | 1,577,437 |
| Jun 30, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 9.69% | 1,863,718 |
| Jun 27, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -10.32% | 16,410,566 |
| Jun 26, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 2.91% | 1,694,258 |
| Jun 25, 2025 | 0.75 | 0.79 | 0.69 | 0.71 | 0.71 | -7.90% | 2,277,337 |
| Jun 24, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -0.34% | 1,478,090 |
| Jun 23, 2025 | 0.82 | 0.86 | 0.74 | 0.77 | 0.77 | -4.28% | 1,715,897 |
| Jun 20, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -9.39% | 1,584,418 |
| Jun 18, 2025 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | -0.24% | 763,914 |
| Jun 17, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.74% | 826,427 |
| Jun 16, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 5.65% | 1,510,647 |
| Jun 13, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -4.54% | 662,545 |
| Jun 12, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 5.00% | 836,799 |
| Jun 11, 2025 | 0.87 | 0.92 | 0.82 | 0.86 | 0.86 | -0.51% | 1,237,639 |
| Jun 10, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | -2.91% | 1,034,461 |
| Jun 9, 2025 | 0.96 | 0.98 | 0.87 | 0.89 | 0.89 | -6.63% | 1,321,020 |
| Jun 6, 2025 | 0.91 | 1.01 | 0.91 | 0.95 | 0.95 | 4.34% | 1,818,790 |
| Jun 5, 2025 | 0.92 | 0.98 | 0.90 | 0.91 | 0.91 | -0.46% | 1,132,461 |
| Jun 4, 2025 | 0.98 | 0.98 | 0.88 | 0.91 | 0.91 | -0.59% | 812,686 |
| Jun 3, 2025 | 0.83 | 0.93 | 0.82 | 0.92 | 0.92 | 11.69% | 864,087 |