Stockscreener 앱 받기
5.13
1.99%
0.10
시장 영업 전:
5.33
0.20
+3.90%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $5.32 | $5.05 | $0.265 | 3,228,640.0 | +1.99% |
| 2026-05-21 | $5.21 | $4.70 | $0.51 | 3,796,533.0 | +5.01% |
| 2026-05-20 | $5.09 | $4.69 | $0.40 | 3,726,218.0 | -1.03% |
| 2026-05-19 | $4.95 | $4.43 | $0.5199 | 5,653,361.0 | -4.72% |
| 2026-05-18 | $5.84 | $5.01 | $0.83 | 5,444,488.0 | -14.33% |
| 2026-05-15 | $6.14 | $5.60 | $0.545 | 7,253,558.0 | -3.42% |
| 2026-05-14 | $6.40 | $5.69 | $0.71 | 9,049,916.0 | +3.37% |
| 2026-05-13 | $5.94 | $5.25 | $0.69 | 7,068,675.0 | +11.65% |
| 2026-05-12 | $5.33 | $4.73 | $0.6043 | 4,330,594.0 | +5.56% |
| 2026-05-11 | $5.29 | $4.47 | $0.82 | 9,035,030.0 | +11.26% |
| 2026-05-08 | $4.60 | $4.18 | $0.4199 | 4,494,399.0 | +9.16% |
| 2026-05-07 | $4.25 | $3.94 | $0.315 | 3,915,380.0 | -1.43% |
| 2026-05-06 | $4.37 | $3.75 | $0.615 | 8,290,540.0 | -16.30% |
| 2026-05-05 | $5.18 | $4.60 | $0.5849 | 7,557,753.0 | +13.29% |
| 2026-05-04 | $4.48 | $4.20 | $0.285 | 2,263,269.0 | +1.37% |
| 2026-05-01 | $4.74 | $4.32 | $0.42 | 2,451,621.0 | -4.99% |
| 2026-04-30 | $4.62 | $4.09 | $0.53 | 3,790,130.0 | +11.89% |
| 2026-04-29 | $4.29 | $4.10 | $0.19 | 1,881,616.0 | -1.90% |
| 2026-04-28 | $4.41 | $4.08 | $0.325 | 4,092,853.0 | -5.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.40 | $3.75 | $2.65 | 90,788,615.0 | +11.28% |
| 2026-04 | $4.71 | $2.95 | $1.76 | 72,085,209.0 | +39.70% |
| 2026-03 | $4.02 | $2.89 | $1.13 | 90,325,337.0 | +10.00% |
| 2026-02 | $5.27 | $2.85 | $2.42 | 84,007,315.0 | -36.17% |
| 2026-01 | $6.35 | $4.41 | $1.94 | 55,299,773.0 | +1.95% |
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% |
1.20%
0.32%
자본화:
|
볼륨(24시간):