Get the Stockscreener App
0.96
2.51%
0.0235
After Hours:
.96
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 September 30, 2024, is $0.96.
- 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 23.08% to $0.96 now.
- The 52-week high stock price for NRGV is $3.22, representing a 235.42% increase from the current share price, occurred on November 08, 2023.
- The 52-week low stock price for NRGV is $0.78, indicating a -18.75% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.974 | $0.902 | $0.072 | 646,044.0 | +2.51% |
| Sep 27, 2024 | $0.99 | $0.9065 | $0.0835 | 2,241,638.0 | -4.44% |
| Sep 26, 2024 | $0.99 | $0.9255 | $0.0645 | 571,425.0 | +4.24% |
| Sep 25, 2024 | $1.02 | $0.9174 | $0.1026 | 617,574.0 | -7.83% |
| Sep 24, 2024 | $1.03 | $1.00 | $0.03 | 573,372.0 | +0.99% |
| Sep 23, 2024 | $1.07 | $0.95 | $0.12 | 1,093,593.0 | -4.72% |
| Sep 20, 2024 | $1.12 | $1.03 | $0.09 | 1,294,801.0 | -0.93% |
| Sep 19, 2024 | $1.09 | $0.99 | $0.10 | 887,305.0 | +7.34% |
| Sep 18, 2024 | $1.08 | $0.9509 | $0.1291 | 1,361,443.0 | +2.76% |
| Sep 17, 2024 | $0.9875 | $0.81 | $0.1775 | 1,256,199.0 | +22.52% |
| Sep 16, 2024 | $0.8698 | $0.7811 | $0.0887 | 528,950.0 | -13.95% |
| Sep 13, 2024 | $0.92 | $0.78 | $0.14 | 887,591.0 | +13.58% |
| Sep 12, 2024 | $0.87 | $0.80 | $0.07 | 362,547.0 | -3.80% |
| Sep 11, 2024 | $0.92 | $0.81 | $0.11 | 486,453.0 | -6.44% |
| Sep 10, 2024 | $0.90 | $0.8275 | $0.0725 | 371,370.0 | +5.87% |
| Sep 09, 2024 | $0.8945 | $0.81 | $0.0845 | 397,619.0 | +1.14% |
| Sep 06, 2024 | $0.92 | $0.8312 | $0.0888 | 474,690.0 | -8.07% |
| Sep 05, 2024 | $0.9538 | $0.9067 | $0.0471 | 296,461.0 | -1.83% |
| Sep 04, 2024 | $0.96 | $0.9103 | $0.0497 | 254,463.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $1.12 | $0.78 | $0.34 | 15,548,302.0 | -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% |
0.23%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):