Energy Vault Holdings, Inc. NRGV
3.85 USD +0.24 (+6.65%)
Regular-session close
3.79 -0.06 -1.56%
After hours · Nov 13, 4:09 PM ET
3.47 Day range 3.90
2.51 52-week range 6.49
- YTD
- -16.49%
- 1 year
- +23.79%
NRGV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.62 | 3.89 | 3.47 | 3.85 | +0.24 | +6.65% | 4,415,150 |
| Nov 12, 2026 | 3.69 | 3.94 | 3.58 | 3.61 | -0.26 | -6.72% | 4,898,300 |
| Nov 11, 2026 | 3.93 | 4.03 | 3.52 | 3.87 | +0.34 | +9.63% | 13,470,200 |
| Nov 10, 2026 | 3.47 | 3.70 | 3.33 | 3.53 | -0.09 | -2.49% | 6,611,100 |
| Nov 9, 2026 | 3.28 | 3.67 | 3.18 | 3.62 | +0.38 | +11.73% | 5,041,800 |
| Nov 6, 2026 | 2.93 | 3.24 | 2.84 | 3.24 | +0.44 | +15.71% | 3,703,300 |
| Nov 5, 2026 | 3.09 | 3.10 | 2.65 | 2.80 | -0.38 | -11.95% | 3,953,200 |
| Nov 4, 2026 | 3.20 | 3.50 | 3.04 | 3.18 | -0.03 | -0.93% | 4,790,400 |
| Nov 3, 2026 | 3.04 | 3.24 | 3.01 | 3.21 | +0.26 | +8.81% | 2,526,200 |
| Nov 2, 2026 | 3.17 | 3.25 | 2.92 | 2.95 | -0.14 | -4.53% | 2,670,900 |
| Oct 30, 2026 | 3.03 | 3.13 | 2.90 | 3.09 | -0.18 | -5.50% | 4,720,600 |
| Oct 29, 2026 | 3.18 | 3.40 | 3.18 | 3.27 | +0.05 | +1.55% | 3,635,200 |
| Oct 28, 2026 | 2.99 | 3.27 | 2.95 | 3.22 | +0.23 | +7.69% | 4,764,500 |
| Oct 27, 2026 | 2.70 | 3.07 | 2.69 | 2.99 | +0.37 | +14.12% | 5,394,000 |
| Oct 26, 2026 | 2.54 | 2.73 | 2.51 | 2.62 | +0.07 | +2.75% | 3,702,700 |
| Oct 23, 2026 | 2.53 | 2.58 | 2.46 | 2.55 | -0.04 | -1.54% | 3,072,900 |
| Oct 22, 2026 | 2.60 | 2.68 | 2.49 | 2.59 | -0.15 | -5.47% | 4,221,600 |
| Oct 21, 2026 | 2.79 | 2.82 | 2.56 | 2.74 | -0.01 | -0.36% | 6,841,300 |
| Oct 20, 2026 | 2.75 | 2.87 | 2.69 | 2.75 | -0.02 | -0.72% | 3,338,500 |
| Oct 19, 2026 | 2.91 | 2.93 | 2.71 | 2.77 | -0.07 | -2.46% | 5,021,300 |
| Oct 16, 2026 | 3.05 | 3.13 | 2.82 | 2.84 | -0.22 | -7.19% | 3,563,400 |
| Oct 15, 2026 | 2.80 | 3.08 | 2.72 | 3.06 | +0.16 | +5.52% | 4,507,600 |
| Oct 14, 2026 | 3.02 | 3.11 | 2.86 | 2.90 | -0.21 | -6.75% | 4,981,600 |
| Oct 13, 2026 | 3.04 | 3.16 | 3.00 | 3.11 | 0.00 | 0.00% | 3,113,500 |
| Oct 12, 2026 | 3.21 | 3.21 | 3.00 | 3.11 | -0.14 | -4.31% | 3,838,000 |
| Oct 9, 2026 | 3.38 | 3.40 | 3.22 | 3.25 | -0.06 | -1.81% | 2,979,900 |
| Oct 8, 2026 | 3.58 | 3.65 | 3.29 | 3.31 | -0.35 | -9.56% | 3,342,000 |
| Oct 7, 2026 | 3.75 | 3.77 | 3.57 | 3.66 | -0.22 | -5.67% | 3,893,200 |
| Oct 6, 2026 | 3.90 | 3.94 | 3.79 | 3.88 | +0.01 | +0.26% | 2,560,000 |
| Oct 5, 2026 | 3.95 | 3.95 | 3.74 | 3.87 | -0.07 | -1.78% | 3,995,800 |
| Oct 2, 2026 | 3.99 | 4.07 | 3.88 | 3.94 | +0.05 | +1.29% | 2,831,000 |
| Oct 1, 2026 | 3.98 | 4.05 | 3.77 | 3.89 | -0.08 | -2.02% | 2,820,600 |
| Sep 30, 2026 | 3.97 | 4.06 | 3.88 | 3.97 | 0.00 | 0.00% | 2,628,200 |
| Sep 29, 2026 | 4.10 | 4.20 | 3.94 | 3.97 | -0.08 | -1.98% | 4,756,700 |
| Sep 28, 2026 | 4.35 | 4.35 | 4.03 | 4.05 | -0.35 | -7.95% | 4,133,600 |
| Sep 25, 2026 | 4.32 | 4.49 | 4.29 | 4.40 | +0.10 | +2.33% | 2,535,800 |
| Sep 24, 2026 | 4.29 | 4.48 | 4.20 | 4.30 | -0.13 | -2.93% | 3,371,300 |
| Sep 23, 2026 | 4.65 | 4.69 | 4.41 | 4.43 | -0.34 | -7.13% | 3,877,500 |
| Sep 22, 2026 | 4.67 | 4.90 | 4.65 | 4.77 | +0.07 | +1.49% | 3,667,500 |
| Sep 21, 2026 | 4.50 | 4.78 | 4.43 | 4.70 | +0.21 | +4.68% | 5,272,600 |
| Sep 18, 2026 | 4.33 | 4.54 | 4.16 | 4.49 | +0.26 | +6.15% | 13,960,100 |
| Sep 17, 2026 | 4.16 | 4.36 | 4.16 | 4.23 | +0.26 | +6.55% | 3,468,000 |
| Sep 16, 2026 | 4.09 | 4.16 | 3.79 | 3.97 | -0.14 | -3.41% | 2,766,900 |
| Sep 15, 2026 | 4.08 | 4.17 | 4.00 | 4.11 | +0.01 | +0.24% | 3,526,400 |
| Sep 14, 2026 | 4.06 | 4.24 | 4.03 | 4.10 | -0.21 | -4.87% | 4,591,900 |
| Sep 11, 2026 | 4.28 | 4.46 | 4.23 | 4.31 | +0.10 | +2.38% | 2,209,400 |
| Sep 10, 2026 | 4.14 | 4.34 | 4.05 | 4.21 | -0.08 | -1.86% | 3,671,900 |
| Sep 9, 2026 | 4.38 | 4.45 | 4.05 | 4.29 | -0.03 | -0.69% | 3,598,400 |
| Sep 8, 2026 | 3.87 | 4.43 | 3.85 | 4.32 | +0.48 | +12.50% | 6,914,900 |
| Sep 4, 2026 | 3.73 | 4.00 | 3.69 | 3.84 | +0.05 | +1.32% | 2,829,600 |
| Sep 3, 2026 | 3.53 | 3.83 | 3.42 | 3.79 | +0.24 | +6.76% | 3,855,200 |
| Sep 2, 2026 | 3.27 | 3.57 | 3.18 | 3.55 | +0.28 | +8.56% | 3,523,800 |
| Sep 1, 2026 | 3.25 | 3.38 | 3.18 | 3.27 | -0.13 | -3.82% | 3,878,400 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.37 | 3.40 | -0.14 | -3.95% | 2,713,100 |
| Aug 28, 2026 | 3.74 | 3.74 | 3.52 | 3.54 | -0.21 | -5.60% | 2,986,400 |
| Aug 27, 2026 | 3.80 | 3.83 | 3.69 | 3.75 | +0.05 | +1.35% | 2,477,400 |
| Aug 26, 2026 | 3.89 | 3.90 | 3.60 | 3.70 | -0.23 | -5.85% | 3,731,300 |
| Aug 25, 2026 | 3.74 | 3.94 | 3.61 | 3.93 | +0.29 | +7.97% | 3,714,400 |
| Aug 24, 2026 | 3.70 | 3.75 | 3.58 | 3.64 | -0.16 | -4.21% | 2,135,900 |
| Aug 21, 2026 | 3.79 | 3.87 | 3.71 | 3.80 | +0.06 | +1.60% | 2,476,600 |
| Aug 20, 2026 | 3.89 | 4.03 | 3.63 | 3.74 | -0.12 | -3.11% | 3,400,800 |
| Aug 19, 2026 | 3.72 | 3.97 | 3.50 | 3.86 | +0.21 | +5.75% | 4,729,800 |
| Aug 18, 2026 | 3.64 | 3.81 | 3.56 | 3.65 | -0.17 | -4.45% | 4,278,800 |
| Aug 17, 2026 | 3.81 | 3.88 | 3.63 | 3.82 | +0.03 | +0.79% | 3,313,100 |
| Aug 14, 2026 | 3.69 | 3.81 | 3.62 | 3.79 | +0.10 | +2.71% | 3,698,400 |
65 days, newest first. Daily bars as drawn on the NRGV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.