Stockscreener 앱 받기
0.9147
0.59%
-0.0054
시간 외 거래:
.93
0.0153
+1.67%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | $0.922 | $0.86 | $0.062 | 782,266.0 | -2.17% |
| 2025-05-23 | $0.99 | $0.9098 | $0.0802 | 669,558.0 | -5.81% |
| 2025-05-22 | $1.03 | $0.93 | $0.10 | 1,289,762.0 | +5.48% |
| 2025-05-21 | $0.9556 | $0.87 | $0.0856 | 946,291.0 | -2.00% |
| 2025-05-20 | $1.00 | $0.891 | $0.109 | 1,302,883.0 | +6.72% |
| 2025-05-19 | $0.897 | $0.8268 | $0.0702 | 646,704.0 | -0.36% |
| 2025-05-16 | $0.97 | $0.87 | $0.10 | 1,108,582.0 | -1.28% |
| 2025-05-15 | $1.03 | $0.90 | $0.13 | 622,465.0 | -12.61% |
| 2025-05-14 | $1.12 | $1.02 | $0.10 | 646,075.0 | -5.50% |
| 2025-05-13 | $1.10 | $0.8598 | $0.2402 | 2,444,908.0 | +1.87% |
| 2025-05-12 | $1.15 | $0.765 | $0.385 | 6,667,511.0 | +39.94% |
| 2025-05-09 | $0.82 | $0.75 | $0.07 | 801,056.0 | -2.82% |
| 2025-05-08 | $0.809 | $0.7493 | $0.0597 | 741,573.0 | +3.98% |
| 2025-05-07 | $0.7889 | $0.68 | $0.1089 | 1,303,171.0 | +9.73% |
| 2025-05-06 | $0.7088 | $0.6715 | $0.0373 | 434,842.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.9842 | $0.80 | $0.1842 | 4,253,268.0 | +10.73% |
| 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% |
1.68%
3.16%
자본화:
|
볼륨(24시간):