Stockscreener 앱 받기
3.75
12.28%
0.41
시간 외 거래:
3.76
0.010
+0.27%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $3.79 | $3.33 | $0.46 | 5,710,754.0 | +12.28% |
| 2025-10-10 | $3.69 | $3.29 | $0.40 | 3,215,974.0 | -4.30% |
| 2025-10-09 | $3.75 | $3.34 | $0.41 | 3,243,289.0 | +4.18% |
| 2025-10-08 | $3.48 | $3.27 | $0.21 | 2,093,161.0 | +1.21% |
| 2025-10-07 | $3.79 | $3.25 | $0.5391 | 4,052,909.0 | +0.91% |
| 2025-10-06 | $3.48 | $3.27 | $0.21 | 1,766,063.0 | -1.80% |
| 2025-10-03 | $3.52 | $3.20 | $0.3183 | 2,832,803.0 | +2.45% |
| 2025-10-02 | $3.52 | $3.18 | $0.34 | 3,484,563.0 | +1.56% |
| 2025-10-01 | $3.23 | $2.88 | $0.3526 | 2,387,548.0 | +8.08% |
| 2025-09-30 | $3.04 | $2.81 | $0.235 | 1,742,988.0 | -1.66% |
| 2025-09-29 | $3.07 | $2.69 | $0.38 | 4,411,684.0 | -0.33% |
| 2025-09-26 | $3.26 | $2.94 | $0.32 | 4,419,400.0 | -5.02% |
| 2025-09-25 | $3.27 | $2.91 | $0.36 | 7,380,263.0 | +3.91% |
| 2025-09-24 | $3.20 | $2.81 | $0.39 | 4,984,064.0 | -3.46% |
| 2025-09-23 | $3.55 | $3.02 | $0.53 | 6,249,824.0 | +4.61% |
| 2025-09-22 | $3.15 | $2.82 | $0.33 | 3,947,174.0 | -2.25% |
| 2025-09-19 | $3.18 | $2.60 | $0.5792 | 7,072,970.0 | +16.04% |
| 2025-09-18 | $2.83 | $2.37 | $0.465 | 6,565,682.0 | +13.56% |
| 2025-09-17 | $2.40 | $2.25 | $0.15 | 2,741,047.0 | +4.42% |
| 2025-09-16 | $2.27 | $2.11 | $0.16 | 1,961,772.0 | +0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.79 | $2.88 | $0.9126 | 34,497,818.0 | +26.26% |
| 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% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.17%
3.76%
자본화:
|
볼륨(24시간):