Stockscreener 앱 받기
5.5111
1.47%
0.0811
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $5.84 | $5.41 | $0.435 | 1,249,222.0 | +1.47% |
| 2026-01-07 | $5.66 | $5.28 | $0.385 | 2,504,787.0 | -4.57% |
| 2026-01-06 | $5.90 | $4.98 | $0.9199 | 6,287,299.0 | +15.65% |
| 2026-01-05 | $5.17 | $4.64 | $0.5306 | 3,524,015.0 | +0.61% |
| 2026-01-02 | $4.91 | $4.41 | $0.495 | 2,359,707.0 | +6.07% |
| 2025-12-31 | $4.79 | $4.45 | $0.34 | 3,090,178.0 | -2.54% |
| 2025-12-30 | $5.35 | $4.72 | $0.6272 | 5,254,047.0 | -5.02% |
| 2025-12-29 | $5.04 | $4.71 | $0.33 | 1,928,707.0 | +2.26% |
| 2025-12-26 | $5.03 | $4.78 | $0.25 | 1,729,082.0 | -2.40% |
| 2025-12-24 | $5.08 | $4.79 | $0.29 | 1,397,038.0 | -1.77% |
| 2025-12-23 | $5.11 | $4.56 | $0.55 | 3,425,446.0 | +10.43% |
| 2025-12-22 | $4.83 | $4.30 | $0.53 | 3,936,035.0 | -3.77% |
| 2025-12-19 | $5.37 | $4.75 | $0.615 | 9,841,514.0 | -6.64% |
| 2025-12-18 | $5.41 | $4.82 | $0.5994 | 4,745,449.0 | +8.94% |
| 2025-12-17 | $5.19 | $4.66 | $0.53 | 4,764,143.0 | -6.00% |
| 2025-12-16 | $5.09 | $4.66 | $0.428 | 4,411,487.0 | +0.60% |
| 2025-12-15 | $5.38 | $4.70 | $0.68 | 3,692,096.0 | +1.02% |
| 2025-12-12 | $5.40 | $4.80 | $0.595 | 3,201,227.0 | -9.23% |
| 2025-12-11 | $5.56 | $4.40 | $1.16 | 5,819,817.0 | +16.31% |
| 2025-12-10 | $4.75 | $4.29 | $0.465 | 1,941,903.0 | +3.56% |
| 2025-12-09 | $4.55 | $4.21 | $0.345 | 1,974,821.0 | +3.21% |
Energy Vault Holdings Inc 주식 (NRGV) 연도별 가격 이력
이 심층 분석에서는 Energy Vault Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Vault Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $5.90 | $4.41 | $1.49 | 15,925,030.0 | +19.52% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.56 | $3.25 | $2.31 | 70,078,559.0 | +37.50% |
| 2025-11 | $4.85 | $2.86 | $1.99 | 68,974,512.0 | -2.82% |
| 2025-10 | $4.56 | $2.88 | $1.68 | 67,263,348.0 | +19.19% |
| 2025-09 | $3.55 | $1.73 | $1.82 | 72,778,596.0 | +47.03% |
| 2025-08 | $2.08 | $1.02 | $1.06 | 50,057,622.0 | +75.65% |
| 2025-07 | $1.64 | $0.72 | $0.92 | 31,218,621.0 | +60.44% |
| 2025-06 | $1.01 | $0.6535 | $0.3565 | 41,534,001.0 | -13.23% |
| 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% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.70%
자본화:
|
볼륨(24시간):