loading

Energy Vault Holdings Inc Stock (NRGV) Price History

The historical daily chart and data for Energy Vault Holdings Inc stock (NRGV), show that the latest closing stock price as of November 22, 2024, is $1.59.
  • Energy Vault Holdings Inc all-time high stock price is $22.10, occurred on April 05, 2022.
  • The lowest Energy Vault Holdings Inc stock price recorded was $0.78 on September 13, 2024. Since then, Energy Vault Holdings Inc's stock price has risen over 103.85% to $1.59 now.
  • The 52-week high stock price for NRGV is $2.68, representing a 68.55% increase from the current share price, occurred on December 28, 2023.
  • The 52-week low stock price for NRGV is $0.78, indicating a -50.94% decrease from the current share price, occurred on September 13, 2024.
  • The closing price of Energy Vault Holdings Inc (NRGV) stock in the beginning of 2023 was $11.22. The stock closed the year at $3.12, a loss of over -72.19% for the year.
The table below shows more information about NRGV historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $1.61 $1.47 $0.145 1,098,088.0 +3.25%
Nov 21, 2024 $1.56 $1.43 $0.13 1,734,390.0 +4.05%
Nov 20, 2024 $1.56 $1.43 $0.13 838,307.0 -8.07%
Nov 19, 2024 $1.63 $1.43 $0.20 1,226,783.0 +11.03%
Nov 18, 2024 $1.52 $1.41 $0.11 525,138.0 -0.68%
Nov 15, 2024 $1.69 $1.45 $0.24 1,087,967.0 -12.05%
Nov 14, 2024 $1.83 $1.48 $0.35 2,286,125.0 +16.08%
Nov 13, 2024 $1.96 $1.39 $0.57 2,670,964.0 -28.86%
Nov 12, 2024 $2.06 $1.85 $0.21 1,623,952.0 -2.43%
Nov 11, 2024 $2.18 $2.00 $0.18 1,102,933.0 -2.37%
Nov 08, 2024 $2.11 $1.90 $0.21 1,768,335.0 +12.23%
Nov 07, 2024 $2.00 $1.78 $0.2239 1,111,830.0 -3.59%
Nov 06, 2024 $2.23 $1.85 $0.38 2,466,864.0 -11.36%
Nov 05, 2024 $2.22 $2.02 $0.20 1,201,642.0 +7.32%
Nov 04, 2024 $2.29 $1.95 $0.345 1,967,691.0 +0.49%
Nov 01, 2024 $2.10 $1.78 $0.3149 1,729,536.0 +9.09%
Oct 31, 2024 $1.89 $1.68 $0.2083 1,217,934.0 +0.54%
Oct 30, 2024 $2.14 $1.63 $0.51 3,553,152.0 +13.41%
Oct 29, 2024 $1.77 $1.60 $0.17 561,592.0 -4.65%
Oct 28, 2024 $1.81 $1.66 $0.15 939,280.0 +3.61%
Oct 25, 2024 $1.72 $1.63 $0.09 845,591.0 -1.78%
Oct 24, 2024 $1.81 $1.50 $0.31 1,264,520.0 -3.98%

Energy Vault Holdings Inc Stock (NRGV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Vault Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Vault Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Vault Holdings Inc Stock (NRGV) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $2.29 $1.39 $0.90 25,538,633.0 -14.97%
Oct, 2024 $2.14 $0.86 $1.28 29,683,520.0 +94.79%
Sep, 2024 $1.12 $0.78 $0.34 14,902,258.0 -4.95%
Aug, 2024 $1.10 $0.7835 $0.3165 10,568,719.0 -0.98%
Jul, 2024 $1.44 $0.9301 $0.5099 11,185,877.0 +7.41%
Jun, 2024 $1.37 $0.91 $0.46 12,263,174.0 -27.51%
May, 2024 $1.49 $1.06 $0.425 15,014,080.0 +3.15%
Apr, 2024 $1.97 $1.05 $0.92 22,460,242.0 -29.05%
Mar, 2024 $2.14 $1.58 $0.56 15,656,318.0 +6.55%
Feb, 2024 $1.92 $1.34 $0.575 13,932,001.0 +10.53%
Jan, 2024 $2.38 $1.50 $0.88 20,477,737.0 -34.76%

Energy Vault Holdings Inc Stock (NRGV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.68 $1.84 $0.8399 19,728,146.0 +1.30%
Nov, 2023 $3.22 $1.97 $1.25 18,686,339.0 +14.43%
Oct, 2023 $2.76 $1.83 $0.93 16,793,396.0 -21.18%
Sep, 2023 $3.31 $2.39 $0.92 17,579,570.0 -20.06%
Aug, 2023 $3.52 $2.72 $0.80 19,446,401.0 -4.78%
Jul, 2023 $3.55 $2.45 $1.10 19,057,106.0 +22.71%
Jun, 2023 $3.23 $2.02 $1.21 32,658,798.0 +30.00%
May, 2023 $2.32 $1.58 $0.74 22,636,024.0 +24.26%
Apr, 2023 $2.15 $1.35 $0.795 19,109,558.0 -21.03%
Mar, 2023 $3.37 $1.80 $1.57 41,896,277.0 -35.93%
Feb, 2023 $5.05 $3.14 $1.91 17,821,463.0 -21.23%
Jan, 2023 $5.51 $2.80 $2.71 43,329,091.0 +35.90%

Energy Vault Holdings Inc Stock (NRGV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.82 $2.21 $1.61 27,764,357.0 -16.58%
Nov, 2022 $5.08 $2.80 $2.28 18,676,169.0 +16.15%
Oct, 2022 $6.72 $3.01 $3.71 17,580,986.0 -39.02%
Sep, 2022 $5.69 $4.04 $1.65 24,348,505.0 -4.17%
Aug, 2022 $5.96 $3.97 $1.99 22,172,914.0 +23.82%
Jul, 2022 $10.14 $4.37 $5.78 9,789,944.0 -55.59%
Jun, 2022 $16.40 $8.34 $8.06 18,317,116.0 -34.25%
May, 2022 $15.35 $9.57 $5.78 12,144,199.0 +9.72%
Apr, 2022 $22.10 $12.01 $10.09 14,858,603.0 -12.64%
Mar, 2022 $17.46 $11.07 $6.39 13,711,394.0 +33.95%
Feb, 2022 $14.49 $10.95 $3.54 5,386,038.0 +0.00%
utilities_renewable AY
$22.13
price down icon 0.05%
$23.02
price up icon 8.69%
$28.35
price up icon 0.00%
utilities_renewable AQN
$4.75
price down icon 0.42%
utilities_renewable ORA
$80.74
price up icon 0.82%
$30.69
price down icon 3.40%
Cap:     |  Volume (24h):