Stockscreener 앱 받기
3.25
1.81%
-0.06
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $3.40 | $3.22 | $0.18 | 2,979,341.0 | -1.81% |
| 2026-10-08 | $3.65 | $3.29 | $0.365 | 3,342,500.0 | -9.56% |
| 2026-10-07 | $3.77 | $3.57 | $0.20 | 3,896,475.0 | -5.67% |
| 2026-10-06 | $3.94 | $3.79 | $0.15 | 2,560,141.0 | +0.26% |
| 2026-10-05 | $3.95 | $3.74 | $0.21 | 3,996,578.0 | -1.78% |
| 2026-10-02 | $4.07 | $3.88 | $0.185 | 2,831,116.0 | +1.29% |
| 2026-10-01 | $4.05 | $3.77 | $0.285 | 2,822,301.0 | -2.02% |
| 2026-09-30 | $4.06 | $3.88 | $0.185 | 2,628,173.0 | +0.00% |
| 2026-09-29 | $4.20 | $3.94 | $0.26 | 4,756,616.0 | -1.98% |
| 2026-09-28 | $4.35 | $4.03 | $0.325 | 4,134,084.0 | -7.95% |
| 2026-09-25 | $4.50 | $4.29 | $0.205 | 2,536,234.0 | +2.33% |
| 2026-09-24 | $4.48 | $4.20 | $0.285 | 3,350,338.0 | -2.93% |
| 2026-09-23 | $4.69 | $4.41 | $0.2781 | 3,878,525.0 | -7.13% |
| 2026-09-22 | $4.90 | $4.65 | $0.25 | 3,667,986.0 | +1.49% |
| 2026-09-21 | $4.78 | $4.43 | $0.35 | 5,272,574.0 | +4.68% |
| 2026-09-18 | $4.54 | $4.16 | $0.38 | 13,956,073.0 | +6.15% |
| 2026-09-17 | $4.37 | $4.16 | $0.205 | 3,321,223.0 | +6.55% |
| 2026-09-16 | $4.16 | $3.79 | $0.37 | 2,765,851.0 | -3.41% |
| 2026-09-15 | $4.17 | $4.00 | $0.17 | 3,526,156.0 | +0.24% |
| 2026-09-14 | $4.24 | $4.03 | $0.205 | 4,590,381.0 | -4.87% |
| 2026-09-11 | $4.46 | $4.23 | $0.23 | 2,209,335.0 | +2.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.07 | $3.22 | $0.845 | 22,428,452.0 | -18.14% |
| 2026-09 | $4.90 | $3.18 | $1.72 | 88,834,039.0 | +16.76% |
| 2026-08 | $4.19 | $2.80 | $1.39 | 108,294,228.0 | +19.30% |
| 2026-07 | $4.75 | $2.50 | $2.25 | 96,034,751.0 | -39.49% |
| 2026-06 | $6.64 | $3.79 | $2.85 | 141,043,913.0 | -6.73% |
| 2026-05 | $6.40 | $3.75 | $2.65 | 105,085,666.0 | +9.54% |
| 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% |
4.76%
2.35%
자본화:
|
볼륨(24시간):