Stockscreener 앱 받기
1.09
1.87%
0.02
시간 외 거래:
1.04
-0.05
-4.59%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-05 | $0.73 | $0.683 | $0.047 | 1,259,458.0 | -2.62% |
| 2025-05-02 | $0.7343 | $0.695 | $0.0393 | 654,798.0 | +3.42% |
| 2025-05-01 | $0.755 | $0.695 | $0.06 | 764,602.0 | -7.11% |
| 2025-04-30 | $0.7571 | $0.695 | $0.0621 | 1,454,904.0 | +1.11% |
| 2025-04-29 | $0.748 | $0.6941 | $0.0539 | 1,450,332.0 | +2.78% |
| 2025-04-28 | $0.7309 | $0.6907 | $0.0402 | 538,555.0 | +1.94% |
| 2025-04-25 | $0.73 | $0.68 | $0.05 | 2,022,841.0 | +3.87% |
| 2025-04-24 | $0.6947 | $0.6403 | $0.0544 | 2,080,209.0 | +5.26% |
| 2025-04-23 | $0.74 | $0.6327 | $0.1073 | 1,377,696.0 | -6.39% |
| 2025-04-22 | $0.7352 | $0.6012 | $0.134 | 1,762,552.0 | +9.57% |
| 2025-04-21 | $0.6665 | $0.5959 | $0.0706 | 2,761,410.0 | -3.73% |
| 2025-04-17 | $0.7066 | $0.653 | $0.0536 | 1,389,781.0 | -2.36% |
| 2025-04-16 | $0.7076 | $0.65 | $0.0576 | 1,079,977.0 | -4.33% |
| 2025-04-15 | $0.7131 | $0.67 | $0.0431 | 788,400.0 | +4.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.15 | $0.6715 | $0.4785 | 17,516,827.0 | +45.68% |
| 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% |
1.58%
0.93%
자본화:
|
볼륨(24시간):