Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
4.260
+0.130 (3.15%)
At close: Dec 5, 2025, 4:00 PM EST
4.370
+0.110 (2.58%)
After-hours: Dec 5, 2025, 7:59 PM EST
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.41 | 4.07 | 4.26 | 4.26 | 3.15% | 2,505,578 |
| Dec 4, 2025 | 3.64 | 4.15 | 3.64 | 4.13 | 4.13 | 13.46% | 3,192,850 |
| Dec 3, 2025 | 3.37 | 3.64 | 3.29 | 3.64 | 3.64 | 8.98% | 1,667,467 |
| Dec 2, 2025 | 3.40 | 3.49 | 3.29 | 3.34 | 3.34 | -0.30% | 1,109,619 |
| Dec 1, 2025 | 3.32 | 3.46 | 3.25 | 3.35 | 3.35 | -2.62% | 1,340,595 |
| Nov 28, 2025 | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | 3.30% | 1,483,607 |
| Nov 26, 2025 | 3.26 | 3.35 | 3.18 | 3.33 | 3.33 | 3.10% | 1,317,003 |
| Nov 25, 2025 | 2.99 | 3.23 | 2.93 | 3.23 | 3.23 | 8.03% | 1,762,285 |
| Nov 24, 2025 | 3.03 | 3.08 | 2.89 | 2.99 | 2.99 | -0.66% | 1,849,063 |
| Nov 21, 2025 | 2.92 | 3.11 | 2.89 | 3.01 | 3.01 | 2.73% | 13,458,973 |
| Nov 20, 2025 | 3.30 | 3.53 | 2.93 | 2.93 | 2.93 | -8.15% | 3,320,189 |
| Nov 19, 2025 | 3.19 | 3.29 | 3.11 | 3.19 | 3.19 | 0.31% | 1,861,917 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.07 | 3.18 | 3.18 | 0.32% | 2,339,825 |
| Nov 17, 2025 | 3.09 | 3.35 | 3.08 | 3.17 | 3.17 | 2.26% | 3,517,128 |
| Nov 14, 2025 | 2.95 | 3.18 | 2.86 | 3.10 | 3.10 | -0.32% | 2,930,730 |
| Nov 13, 2025 | 3.33 | 3.49 | 3.03 | 3.11 | 3.11 | -9.59% | 2,775,895 |
| Nov 12, 2025 | 4.20 | 4.22 | 3.16 | 3.44 | 3.44 | -19.81% | 5,987,864 |
| Nov 11, 2025 | 4.13 | 4.85 | 4.02 | 4.29 | 4.29 | 20.85% | 13,265,396 |
| Nov 10, 2025 | 3.65 | 3.77 | 3.51 | 3.55 | 3.55 | 0.57% | 2,380,014 |
| Nov 7, 2025 | 3.39 | 3.53 | 3.21 | 3.53 | 3.53 | - | 2,220,384 |
| Nov 6, 2025 | 3.44 | 3.63 | 3.30 | 3.53 | 3.53 | 4.75% | 2,294,887 |
| Nov 5, 2025 | 3.25 | 3.41 | 3.15 | 3.37 | 3.37 | 5.64% | 1,585,360 |
| Nov 4, 2025 | 3.31 | 3.71 | 3.17 | 3.19 | 3.19 | -4.20% | 3,307,059 |
| Nov 3, 2025 | 3.55 | 3.58 | 3.29 | 3.33 | 3.33 | -5.93% | 1,539,569 |
| Oct 31, 2025 | 3.29 | 3.56 | 3.28 | 3.54 | 3.54 | 6.95% | 1,805,008 |
| Oct 30, 2025 | 3.17 | 3.34 | 3.12 | 3.31 | 3.31 | 1.53% | 1,660,105 |
| Oct 29, 2025 | 3.36 | 3.61 | 3.19 | 3.26 | 3.26 | -1.51% | 2,540,296 |
| Oct 28, 2025 | 3.15 | 3.45 | 3.15 | 3.31 | 3.31 | 3.12% | 1,632,954 |
| Oct 27, 2025 | 3.46 | 3.50 | 3.17 | 3.21 | 3.21 | -6.69% | 2,357,447 |
| Oct 24, 2025 | 3.48 | 3.73 | 3.43 | 3.44 | 3.44 | 2.08% | 2,079,247 |
| Oct 23, 2025 | 3.34 | 3.59 | 3.32 | 3.37 | 3.37 | 1.51% | 1,917,032 |
| Oct 22, 2025 | 3.53 | 3.59 | 3.02 | 3.32 | 3.32 | -9.04% | 4,720,631 |
| Oct 21, 2025 | 3.81 | 3.84 | 3.61 | 3.65 | 3.65 | -6.17% | 1,848,551 |
| Oct 20, 2025 | 3.83 | 4.00 | 3.74 | 3.89 | 3.89 | 3.73% | 2,109,703 |
| Oct 17, 2025 | 3.65 | 3.83 | 3.59 | 3.75 | 3.75 | -3.35% | 2,547,464 |
| Oct 16, 2025 | 4.45 | 4.56 | 3.84 | 3.88 | 3.88 | -11.82% | 3,911,025 |
| Oct 15, 2025 | 4.36 | 4.55 | 4.06 | 4.40 | 4.40 | 4.76% | 4,811,254 |
| Oct 14, 2025 | 3.75 | 4.23 | 3.61 | 4.20 | 4.20 | 12.00% | 4,684,899 |
| Oct 13, 2025 | 3.38 | 3.79 | 3.33 | 3.75 | 3.75 | 12.28% | 5,718,614 |
| Oct 10, 2025 | 3.50 | 3.69 | 3.29 | 3.34 | 3.34 | -4.30% | 3,271,560 |
| Oct 9, 2025 | 3.35 | 3.75 | 3.34 | 3.49 | 3.49 | 4.18% | 3,248,139 |
| Oct 8, 2025 | 3.36 | 3.48 | 3.27 | 3.35 | 3.35 | 1.21% | 2,098,629 |
| Oct 7, 2025 | 3.31 | 3.79 | 3.25 | 3.31 | 3.31 | 0.91% | 4,055,179 |
| Oct 6, 2025 | 3.42 | 3.48 | 3.27 | 3.28 | 3.28 | -1.80% | 1,768,637 |
| Oct 3, 2025 | 3.27 | 3.52 | 3.20 | 3.34 | 3.34 | 2.45% | 2,836,838 |
| Oct 2, 2025 | 3.23 | 3.52 | 3.18 | 3.26 | 3.26 | 1.56% | 3,486,513 |
| Oct 1, 2025 | 2.89 | 3.23 | 2.88 | 3.21 | 3.21 | 8.08% | 2,422,860 |
| Sep 30, 2025 | 2.93 | 3.04 | 2.81 | 2.97 | 2.97 | -1.66% | 1,753,109 |
| Sep 29, 2025 | 2.99 | 3.07 | 2.69 | 3.02 | 3.02 | -0.33% | 4,415,766 |
| Sep 26, 2025 | 3.25 | 3.26 | 2.94 | 3.03 | 3.03 | -5.02% | 4,425,905 |
| Sep 25, 2025 | 2.96 | 3.27 | 2.91 | 3.19 | 3.19 | 3.91% | 7,396,410 |
| Sep 24, 2025 | 3.16 | 3.20 | 2.81 | 3.07 | 3.07 | -3.46% | 5,063,378 |
| Sep 23, 2025 | 3.04 | 3.55 | 3.02 | 3.18 | 3.18 | 4.61% | 6,255,619 |
| Sep 22, 2025 | 3.07 | 3.15 | 2.82 | 3.04 | 3.04 | -2.25% | 3,954,774 |
| Sep 19, 2025 | 2.72 | 3.18 | 2.60 | 3.11 | 3.11 | 16.04% | 7,108,236 |
| Sep 18, 2025 | 2.40 | 2.84 | 2.37 | 2.68 | 2.68 | 13.56% | 6,570,840 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.25 | 2.36 | 2.36 | 4.42% | 2,742,959 |
| Sep 16, 2025 | 2.25 | 2.27 | 2.11 | 2.26 | 2.26 | 0.44% | 1,964,508 |
| Sep 15, 2025 | 2.33 | 2.35 | 2.18 | 2.25 | 2.25 | -1.75% | 1,916,933 |
| Sep 12, 2025 | 2.04 | 2.29 | 2.01 | 2.29 | 2.29 | 12.81% | 2,512,936 |
| Sep 11, 2025 | 1.90 | 2.09 | 1.89 | 2.03 | 2.03 | 6.28% | 1,581,493 |
| Sep 10, 2025 | 1.78 | 1.93 | 1.78 | 1.91 | 1.91 | 7.91% | 1,785,656 |
| Sep 9, 2025 | 1.91 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 2,857,748 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.90 | 1.93 | 1.93 | -6.76% | 1,585,651 |
| Sep 5, 2025 | 2.11 | 2.13 | 2.04 | 2.07 | 2.07 | - | 1,051,075 |
| Sep 4, 2025 | 2.13 | 2.13 | 2.00 | 2.07 | 2.07 | -3.72% | 1,767,135 |
| Sep 3, 2025 | 2.12 | 2.33 | 2.10 | 2.15 | 2.15 | 2.38% | 3,795,456 |
| Sep 2, 2025 | 2.00 | 2.12 | 1.91 | 2.10 | 2.10 | 3.96% | 2,555,356 |
| Aug 29, 2025 | 1.94 | 2.08 | 1.86 | 2.02 | 2.02 | 6.32% | 3,300,789 |
| Aug 28, 2025 | 1.64 | 1.92 | 1.64 | 1.90 | 1.90 | 15.85% | 4,583,577 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -3.53% | 1,904,849 |
| Aug 26, 2025 | 1.62 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 1,283,786 |
| Aug 25, 2025 | 1.66 | 1.68 | 1.57 | 1.60 | 1.60 | -2.44% | 999,473 |
| Aug 22, 2025 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 1.86% | 1,664,711 |
| Aug 21, 2025 | 1.59 | 1.67 | 1.55 | 1.61 | 1.61 | -0.62% | 1,391,453 |
| Aug 20, 2025 | 1.40 | 1.62 | 1.40 | 1.62 | 1.62 | 12.50% | 1,678,304 |
| Aug 19, 2025 | 1.50 | 1.57 | 1.43 | 1.44 | 1.44 | -4.64% | 1,537,448 |
| Aug 18, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 1,153,032 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -5.73% | 1,065,778 |
| Aug 14, 2025 | 1.42 | 1.60 | 1.40 | 1.57 | 1.57 | 7.53% | 1,788,688 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.36 | 1.46 | 1.46 | 2.10% | 1,457,788 |
| Aug 12, 2025 | 1.38 | 1.48 | 1.34 | 1.43 | 1.43 | 0.70% | 2,200,803 |
| Aug 11, 2025 | 1.50 | 1.56 | 1.38 | 1.42 | 1.42 | -2.07% | 2,137,243 |
| Aug 8, 2025 | 1.32 | 1.55 | 1.20 | 1.45 | 1.45 | 3.57% | 4,018,570 |
| Aug 7, 2025 | 1.27 | 1.69 | 1.18 | 1.40 | 1.40 | 19.66% | 14,061,247 |
| Aug 6, 2025 | 1.18 | 1.27 | 1.13 | 1.17 | 1.17 | 2.63% | 1,502,664 |
| Aug 5, 2025 | 1.11 | 1.15 | 1.03 | 1.14 | 1.14 | 6.54% | 1,097,052 |
| Aug 4, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 712,699 |
| Aug 1, 2025 | 1.08 | 1.14 | 1.02 | 1.05 | 1.05 | -8.70% | 895,023 |
| Jul 31, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 592,183 |
| Jul 30, 2025 | 1.19 | 1.24 | 1.09 | 1.10 | 1.10 | -7.56% | 1,080,208 |
| Jul 29, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -1.65% | 1,787,122 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.16 | 1.21 | 1.21 | -8.33% | 2,018,912 |
| Jul 25, 2025 | 1.37 | 1.45 | 1.23 | 1.32 | 1.32 | -2.22% | 2,761,902 |
| Jul 24, 2025 | 1.32 | 1.64 | 1.23 | 1.35 | 1.35 | 13.45% | 10,255,530 |
| Jul 23, 2025 | 1.10 | 1.19 | 1.07 | 1.19 | 1.19 | 16.67% | 2,569,110 |
| Jul 22, 2025 | 0.99 | 1.09 | 0.97 | 1.02 | 1.02 | 8.51% | 1,395,073 |
| Jul 21, 2025 | 0.82 | 0.98 | 0.80 | 0.94 | 0.94 | 16.05% | 1,654,651 |
| Jul 18, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -0.25% | 537,351 |
| Jul 17, 2025 | 0.79 | 0.85 | 0.79 | 0.81 | 0.81 | 4.10% | 909,115 |