loading

Energy Vault Holdings Inc (NRGV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-25 $0.7886 $0.70 $0.0886 1,367,927.0 -8.43%
2025-06-24 $0.8032 $0.75 $0.0532 1,477,598.0 -0.34%
2025-06-23 $0.8632 $0.74 $0.1232 1,714,519.0 -4.28%
2025-06-20 $0.88 $0.8004 $0.0796 1,583,438.0 -9.39%
2025-06-18 $0.92 $0.8618 $0.0582 763,700.0 -0.24%
2025-06-17 $0.9247 $0.8767 $0.048 826,393.0 -1.74%
2025-06-16 $0.92 $0.86 $0.06 1,503,804.0 +5.65%
2025-06-13 $0.8975 $0.85 $0.0475 662,303.0 -4.54%
2025-06-12 $0.90 $0.853 $0.047 817,093.0 +5.00%
2025-06-11 $0.9178 $0.82 $0.0978 1,237,527.0 -0.51%
2025-06-10 $0.9159 $0.86 $0.0559 1,033,725.0 -2.91%
2025-06-09 $0.98 $0.865 $0.115 1,318,904.0 -6.63%
2025-06-06 $1.01 $0.91 $0.10 1,818,721.0 +4.34%
2025-06-05 $0.9799 $0.90 $0.0799 1,132,379.0 -0.46%
2025-06-04 $0.9842 $0.88 $0.1042 812,459.0 -0.59%
2025-06-03 $0.93 $0.8249 $0.1051 861,227.0 +11.69%
2025-06-02 $0.8797 $0.80 $0.0797 1,767,123.0 -0.28%
2025-05-30 $0.99 $0.8261 $0.1639 880,608.0 -10.67%
2025-05-29 $1.00 $0.9101 $0.0899 665,622.0 -0.84%
2025-05-28 $0.9487 $0.7775 $0.1712 2,328,356.0 +3.62%

Energy Vault Holdings Inc (NRGV) 株の年ごとの株価履歴

この詳細な分析では、Energy Vault Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNRGV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Energy Vault Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のEnergy Vault Holdings Inc (NRGV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.01 $0.70 $0.31 20,698,840.0 -14.78%
2025-05 $1.15 $0.6715 $0.4785 26,961,091.0 +10.41%
2025-04 $0.9399 $0.5959 $0.344 37,121,635.0 +7.59%
2025-03 $1.39 $0.6294 $0.7606 40,163,629.0 -48.87%
2025-02 $1.82 $1.26 $0.56 12,508,226.0 -21.84%
2025-01 $2.69 $1.56 $1.13 27,083,450.0 -23.68%

2024年のEnergy Vault Holdings Inc (NRGV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.54 $1.45 $1.09 35,773,112.0 +19.90%
2024-11 $2.29 $1.39 $0.90 30,533,152.0 +10.16%
2024-10 $2.14 $0.86 $1.28 29,683,520.0 +94.79%
2024-09 $1.12 $0.78 $0.34 14,902,258.0 -4.95%
2024-08 $1.10 $0.7835 $0.3165 10,568,719.0 -0.98%
2024-07 $1.44 $0.9301 $0.5099 11,185,877.0 +7.41%
2024-06 $1.37 $0.91 $0.46 12,263,174.0 -27.51%
2024-05 $1.49 $1.06 $0.425 15,014,080.0 +3.15%
2024-04 $1.97 $1.05 $0.92 22,460,242.0 -29.05%
2024-03 $2.14 $1.58 $0.56 15,656,318.0 +6.55%
2024-02 $1.92 $1.34 $0.575 13,932,001.0 +10.53%
2024-01 $2.38 $1.50 $0.88 20,477,737.0 -34.76%

2023年のEnergy Vault Holdings Inc (NRGV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.68 $1.84 $0.8399 19,728,146.0 +1.30%
2023-11 $3.22 $1.97 $1.25 18,686,339.0 +14.43%
2023-10 $2.76 $1.83 $0.93 16,793,396.0 -21.18%
2023-09 $3.31 $2.39 $0.92 17,579,570.0 -20.06%
2023-08 $3.52 $2.72 $0.80 19,446,401.0 -4.78%
2023-07 $3.55 $2.45 $1.10 19,057,106.0 +22.71%
2023-06 $3.23 $2.02 $1.21 32,658,798.0 +30.00%
2023-05 $2.32 $1.58 $0.74 22,636,024.0 +24.26%
2023-04 $2.15 $1.35 $0.795 19,109,558.0 -21.03%
2023-03 $3.37 $1.80 $1.57 41,896,277.0 -35.93%
2023-02 $5.05 $3.14 $1.91 17,821,463.0 -21.23%
2023-01 $5.51 $2.80 $2.71 43,329,091.0 +35.90%
$8.205
price down icon 1.50%
$23.37
price up icon 3.25%
utilities_renewable RNW
$6.755
price up icon 0.07%
$2.7808
price up icon 63.16%
$31.64
price down icon 1.31%
utilities_renewable ORA
$85.72
price down icon 0.67%
大文字化:     |  ボリューム (24 時間):