Get the Stockscreener App
0.7549
1.63%
-0.0139
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 25, 2025, is $0.7549.
- 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 26.68% to $0.7549 now.
- The 52-week high stock price for NRGV is $2.695, representing a 257.00% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for NRGV is $0.5959, indicating a -21.06% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $0.7886 | $0.75 | $0.0386 | 265,719.0 | -1.89% |
| Jun 24, 2025 | $0.8032 | $0.75 | $0.0532 | 1,477,598.0 | -0.34% |
| Jun 23, 2025 | $0.8632 | $0.74 | $0.1232 | 1,714,519.0 | -4.28% |
| Jun 20, 2025 | $0.88 | $0.8004 | $0.0796 | 1,583,438.0 | -9.39% |
| Jun 18, 2025 | $0.92 | $0.8618 | $0.0582 | 763,700.0 | -0.24% |
| Jun 17, 2025 | $0.9247 | $0.8767 | $0.048 | 826,393.0 | -1.74% |
| Jun 16, 2025 | $0.92 | $0.86 | $0.06 | 1,503,804.0 | +5.65% |
| Jun 13, 2025 | $0.8975 | $0.85 | $0.0475 | 662,303.0 | -4.54% |
| Jun 12, 2025 | $0.90 | $0.853 | $0.047 | 817,093.0 | +5.00% |
| Jun 11, 2025 | $0.9178 | $0.82 | $0.0978 | 1,237,527.0 | -0.51% |
| Jun 10, 2025 | $0.9159 | $0.86 | $0.0559 | 1,033,725.0 | -2.91% |
| Jun 09, 2025 | $0.98 | $0.865 | $0.115 | 1,318,904.0 | -6.63% |
| Jun 06, 2025 | $1.01 | $0.91 | $0.10 | 1,818,721.0 | +4.34% |
| Jun 05, 2025 | $0.9799 | $0.90 | $0.0799 | 1,132,379.0 | -0.46% |
| Jun 04, 2025 | $0.9842 | $0.88 | $0.1042 | 812,459.0 | -0.59% |
| Jun 03, 2025 | $0.93 | $0.8249 | $0.1051 | 861,227.0 | +11.69% |
| 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% |
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 | $1.01 | $0.74 | $0.27 | 19,596,632.0 | -8.69% |
| 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% |
0.36%
3.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):