0.8238
price down icon0.28%   -0.0023
after-market After Hours: .88 0.0562 +6.82%
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 June 02, 2025, is $0.8238.
  • 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 $0.5959 on April 21, 2025. Since then, Energy Vault Holdings Inc's stock price has risen over 38.24% to $0.8238 now.
  • The 52-week high stock price for NRGV is $2.695, representing a 227.14% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for NRGV is $0.5959, indicating a -27.66% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Energy Vault Holdings Inc (NRGV) stock in the beginning of 2024 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
Jun 02, 2025 $0.8797 $0.80 $0.0797 1,767,123.0 -0.28%
May 30, 2025 $0.99 $0.8261 $0.1639 880,608.0 -10.67%
May 29, 2025 $1.00 $0.9101 $0.0899 665,622.0 -0.84%
May 28, 2025 $0.9487 $0.7775 $0.1712 2,328,356.0 +3.62%
May 27, 2025 $0.922 $0.86 $0.062 782,266.0 -2.17%
May 23, 2025 $0.99 $0.9098 $0.0802 669,558.0 -5.81%
May 22, 2025 $1.03 $0.93 $0.10 1,289,762.0 +5.48%
May 21, 2025 $0.9556 $0.87 $0.0856 946,291.0 -2.00%
May 20, 2025 $1.00 $0.891 $0.109 1,302,883.0 +6.72%
May 19, 2025 $0.897 $0.8268 $0.0702 646,704.0 -0.36%
May 16, 2025 $0.97 $0.87 $0.10 1,108,582.0 -1.28%
May 15, 2025 $1.03 $0.90 $0.13 622,465.0 -12.61%
May 14, 2025 $1.12 $1.02 $0.10 646,075.0 -5.50%
May 13, 2025 $1.10 $0.8598 $0.2402 2,444,908.0 +1.87%
May 12, 2025 $1.15 $0.765 $0.385 6,667,511.0 +39.94%
May 09, 2025 $0.82 $0.75 $0.07 801,056.0 -2.82%
May 08, 2025 $0.809 $0.7493 $0.0597 741,573.0 +3.98%
May 07, 2025 $0.7889 $0.68 $0.1089 1,303,171.0 +9.73%
May 06, 2025 $0.7088 $0.6715 $0.0373 434,842.0 -1.49%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $0.8797 $0.80 $0.0797 3,534,246.0 -0.28%
May, 2025 $1.15 $0.6715 $0.4785 26,961,091.0 +10.41%
Apr, 2025 $0.9399 $0.5959 $0.344 37,121,635.0 +7.59%
Mar, 2025 $1.39 $0.6294 $0.7606 40,163,629.0 -48.87%
Feb, 2025 $1.82 $1.26 $0.56 12,508,226.0 -21.84%
Jan, 2025 $2.69 $1.56 $1.13 27,083,450.0 -23.68%

Energy Vault Holdings Inc Stock (NRGV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.54 $1.45 $1.09 35,773,112.0 +19.90%
Nov, 2024 $2.29 $1.39 $0.90 30,533,152.0 +10.16%
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%
$4.44
price down icon 5.53%
$8.70
price down icon 1.36%
utilities_renewable RNW
$6.75
price down icon 0.88%
$19.47
price down icon 0.15%
$30.36
price down icon 1.33%
$28.96
price down icon 1.46%
Cap:     |  Volume (24h):