Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
1.070
+0.305 (39.94%)
At close: May 12, 2025, 4:00 PM
0.9700
-0.1000 (-9.35%)
After-hours: May 12, 2025, 7:33 PM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.77 | 1.15 | 0.77 | 1.07 | 1.07 | 39.94% | 6,587,062 |
| May 9, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -2.82% | 801,502 |
| May 8, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | 3.98% | 741,599 |
| May 7, 2025 | 0.68 | 0.79 | 0.68 | 0.76 | 0.76 | 9.73% | 1,303,177 |
| May 6, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.49% | 435,051 |
| May 5, 2025 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -2.62% | 1,259,603 |
| May 2, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 3.42% | 655,761 |
| May 1, 2025 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -7.11% | 765,444 |
| Apr 30, 2025 | 0.74 | 0.76 | 0.70 | 0.75 | 0.75 | 1.11% | 1,455,444 |
| Apr 29, 2025 | 0.72 | 0.75 | 0.69 | 0.74 | 0.74 | 2.78% | 1,452,644 |
| Apr 28, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | 1.94% | 542,073 |
| Apr 25, 2025 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 3.87% | 2,022,929 |
| Apr 24, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 5.26% | 2,080,326 |
| Apr 23, 2025 | 0.74 | 0.74 | 0.63 | 0.65 | 0.65 | -6.39% | 1,380,961 |
| Apr 22, 2025 | 0.61 | 0.74 | 0.60 | 0.69 | 0.69 | 9.57% | 1,765,569 |
| Apr 21, 2025 | 0.65 | 0.67 | 0.60 | 0.63 | 0.63 | -3.73% | 2,761,727 |
| Apr 17, 2025 | 0.67 | 0.71 | 0.65 | 0.65 | 0.65 | -2.36% | 1,390,732 |
| Apr 16, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -4.33% | 1,080,347 |
| Apr 15, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 4.29% | 788,776 |
| Apr 14, 2025 | 0.72 | 0.75 | 0.67 | 0.67 | 0.67 | -4.06% | 905,348 |
| Apr 11, 2025 | 0.69 | 0.72 | 0.65 | 0.70 | 0.70 | 6.05% | 1,405,868 |
| Apr 10, 2025 | 0.74 | 0.74 | 0.65 | 0.66 | 0.66 | -10.50% | 1,397,072 |
| Apr 9, 2025 | 0.67 | 0.75 | 0.65 | 0.74 | 0.74 | 9.54% | 1,666,969 |
| Apr 8, 2025 | 0.83 | 0.83 | 0.65 | 0.67 | 0.67 | -12.46% | 1,136,360 |
| Apr 7, 2025 | 0.70 | 0.81 | 0.66 | 0.77 | 0.77 | 6.47% | 1,556,709 |
| Apr 4, 2025 | 0.77 | 0.78 | 0.68 | 0.72 | 0.72 | -6.22% | 1,999,664 |
| Apr 3, 2025 | 0.80 | 0.85 | 0.74 | 0.77 | 0.77 | -9.59% | 1,661,212 |
| Apr 2, 2025 | 0.94 | 0.94 | 0.77 | 0.85 | 0.85 | -3.47% | 3,405,543 |
| Apr 1, 2025 | 0.71 | 0.89 | 0.70 | 0.88 | 0.88 | 26.91% | 5,341,438 |
| Mar 31, 2025 | 0.70 | 0.74 | 0.63 | 0.70 | 0.70 | -1.67% | 3,664,974 |
| Mar 28, 2025 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -4.59% | 6,763,507 |
| Mar 27, 2025 | 0.85 | 0.85 | 0.71 | 0.74 | 0.74 | -10.77% | 1,802,449 |
| Mar 26, 2025 | 0.89 | 0.90 | 0.81 | 0.83 | 0.83 | -6.92% | 1,195,097 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -5.74% | 797,820 |
| Mar 24, 2025 | 0.93 | 1.03 | 0.93 | 0.95 | 0.95 | -0.68% | 942,500 |
| Mar 21, 2025 | 0.91 | 1.01 | 0.88 | 0.95 | 0.95 | 4.48% | 1,865,257 |
| Mar 20, 2025 | 1.00 | 1.01 | 0.80 | 0.91 | 0.91 | -8.76% | 5,411,037 |
| Mar 19, 2025 | 0.95 | 1.01 | 0.79 | 1.00 | 1.00 | 11.10% | 5,403,162 |
| Mar 18, 2025 | 1.00 | 1.06 | 0.88 | 0.90 | 0.90 | -21.04% | 5,406,388 |
| Mar 17, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 1,716,931 |
| Mar 14, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 383,186 |
| Mar 13, 2025 | 1.19 | 1.22 | 1.12 | 1.16 | 1.16 | -3.33% | 576,886 |
| Mar 12, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | - | 372,288 |
| Mar 11, 2025 | 1.21 | 1.27 | 1.16 | 1.20 | 1.20 | 1.69% | 743,109 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -8.53% | 580,100 |
| Mar 7, 2025 | 1.22 | 1.33 | 1.21 | 1.29 | 1.29 | 3.20% | 558,248 |
| Mar 6, 2025 | 1.26 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 532,136 |
| Mar 5, 2025 | 1.15 | 1.28 | 1.14 | 1.26 | 1.26 | 5.88% | 914,026 |
| Mar 4, 2025 | 1.15 | 1.23 | 1.12 | 1.19 | 1.19 | -2.46% | 709,970 |
| Mar 3, 2025 | 1.38 | 1.39 | 1.18 | 1.22 | 1.22 | -10.29% | 1,030,966 |