Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
3.150
+0.130 (4.30%)
At close: Mar 9, 2026, 4:00 PM EDT
3.180
+0.030 (0.95%)
After-hours: Mar 9, 2026, 6:52 PM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.96 | 3.16 | 2.89 | 3.15 | 3.15 | 4.30% | 2,696,843 |
| Mar 6, 2026 | 3.26 | 3.36 | 3.01 | 3.02 | 3.02 | -9.58% | 2,837,009 |
| Mar 5, 2026 | 3.25 | 3.40 | 3.22 | 3.34 | 3.34 | -0.30% | 2,968,016 |
| Mar 4, 2026 | 3.29 | 3.54 | 3.27 | 3.35 | 3.35 | 5.02% | 4,596,028 |
| Mar 3, 2026 | 3.11 | 3.24 | 3.03 | 3.19 | 3.19 | -1.85% | 2,682,650 |
| Mar 2, 2026 | 2.97 | 3.35 | 2.92 | 3.25 | 3.25 | 8.33% | 3,472,026 |
| Feb 27, 2026 | 3.26 | 3.30 | 2.99 | 3.00 | 3.00 | -11.76% | 4,291,025 |
| Feb 26, 2026 | 3.14 | 3.45 | 3.09 | 3.40 | 3.40 | 6.92% | 3,973,565 |
| Feb 25, 2026 | 3.11 | 3.22 | 3.06 | 3.18 | 3.18 | 2.91% | 2,871,179 |
| Feb 24, 2026 | 2.97 | 3.12 | 2.94 | 3.09 | 3.09 | 3.69% | 2,368,145 |
| Feb 23, 2026 | 3.01 | 3.02 | 2.85 | 2.98 | 2.98 | -2.61% | 2,723,752 |
| Feb 20, 2026 | 3.18 | 3.27 | 3.02 | 3.06 | 3.06 | -3.77% | 2,954,794 |
| Feb 19, 2026 | 2.98 | 3.23 | 2.95 | 3.18 | 3.18 | 3.58% | 3,374,341 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -2.54% | 3,533,634 |
| Feb 17, 2026 | 3.20 | 3.23 | 3.06 | 3.15 | 3.15 | -1.25% | 3,743,062 |
| Feb 13, 2026 | 3.10 | 3.26 | 2.99 | 3.19 | 3.19 | 2.24% | 5,947,103 |
| Feb 12, 2026 | 3.37 | 3.46 | 3.03 | 3.12 | 3.12 | -23.15% | 26,119,034 |
| Feb 11, 2026 | 4.32 | 4.59 | 4.06 | 4.06 | 4.06 | 1.25% | 2,974,051 |
| Feb 10, 2026 | 4.10 | 4.21 | 3.99 | 4.01 | 4.01 | -4.30% | 1,360,795 |
| Feb 9, 2026 | 4.21 | 4.45 | 4.10 | 4.19 | 4.19 | -0.48% | 2,460,476 |
| Feb 6, 2026 | 4.24 | 4.29 | 4.01 | 4.21 | 4.21 | 4.47% | 2,373,302 |
| Feb 5, 2026 | 4.23 | 4.39 | 3.99 | 4.03 | 4.03 | -9.84% | 2,755,438 |
| Feb 4, 2026 | 5.27 | 5.27 | 4.16 | 4.47 | 4.47 | -13.04% | 3,965,171 |
| Feb 3, 2026 | 4.74 | 5.17 | 4.52 | 5.14 | 5.14 | 11.74% | 3,977,458 |
| Feb 2, 2026 | 4.72 | 4.91 | 4.56 | 4.60 | 4.60 | -2.13% | 1,514,334 |
| Jan 30, 2026 | 5.10 | 5.34 | 4.69 | 4.70 | 4.70 | -10.65% | 2,986,931 |
| Jan 29, 2026 | 5.30 | 5.47 | 5.04 | 5.26 | 5.26 | -0.57% | 1,866,095 |
| Jan 28, 2026 | 5.25 | 5.36 | 5.11 | 5.29 | 5.29 | 1.54% | 1,451,121 |
| Jan 27, 2026 | 5.17 | 5.47 | 5.10 | 5.21 | 5.21 | 1.17% | 1,382,101 |
| Jan 26, 2026 | 5.29 | 5.34 | 5.08 | 5.15 | 5.15 | -5.33% | 2,403,981 |
| Jan 23, 2026 | 5.63 | 5.76 | 5.39 | 5.44 | 5.44 | -2.68% | 2,652,747 |
| Jan 22, 2026 | 5.56 | 5.93 | 5.52 | 5.59 | 5.59 | 1.45% | 2,075,388 |
| Jan 21, 2026 | 5.74 | 5.99 | 5.14 | 5.51 | 5.51 | -3.50% | 3,161,698 |
| Jan 20, 2026 | 5.51 | 5.83 | 5.37 | 5.71 | 5.71 | -0.17% | 4,451,471 |
| Jan 16, 2026 | 5.90 | 6.02 | 5.72 | 5.72 | 5.72 | -5.14% | 2,827,217 |
| Jan 15, 2026 | 6.05 | 6.35 | 5.96 | 6.03 | 6.03 | -0.66% | 2,412,621 |
| Jan 14, 2026 | 5.58 | 6.09 | 5.33 | 6.07 | 6.07 | 8.01% | 3,237,889 |
| Jan 13, 2026 | 5.45 | 5.84 | 5.31 | 5.62 | 5.62 | 4.46% | 3,020,971 |
| Jan 12, 2026 | 5.23 | 5.52 | 5.00 | 5.38 | 5.38 | 1.70% | 2,364,833 |
| Jan 9, 2026 | 5.46 | 5.48 | 5.15 | 5.29 | 5.29 | -2.22% | 1,946,698 |
| Jan 8, 2026 | 5.47 | 5.84 | 5.35 | 5.41 | 5.41 | -0.37% | 2,468,687 |
| Jan 7, 2026 | 5.61 | 5.66 | 5.28 | 5.43 | 5.43 | -4.57% | 2,503,452 |
| Jan 6, 2026 | 4.99 | 5.90 | 4.98 | 5.69 | 5.69 | 15.65% | 6,285,499 |
| Jan 5, 2026 | 5.04 | 5.17 | 4.64 | 4.92 | 4.92 | 0.61% | 3,523,916 |
| Jan 2, 2026 | 4.66 | 4.91 | 4.41 | 4.89 | 4.89 | 6.07% | 2,359,217 |
| Dec 31, 2025 | 4.68 | 4.79 | 4.45 | 4.61 | 4.61 | -2.54% | 3,087,043 |
| Dec 30, 2025 | 5.02 | 5.35 | 4.72 | 4.73 | 4.73 | -5.02% | 5,253,524 |
| Dec 29, 2025 | 4.71 | 5.04 | 4.71 | 4.98 | 4.98 | 2.26% | 1,928,591 |
| Dec 26, 2025 | 4.97 | 5.03 | 4.78 | 4.87 | 4.87 | -2.40% | 1,729,068 |
| Dec 24, 2025 | 4.96 | 5.08 | 4.79 | 4.99 | 4.99 | -1.77% | 1,396,427 |
| Dec 23, 2025 | 4.60 | 5.11 | 4.56 | 5.08 | 5.08 | 10.43% | 3,425,307 |
| Dec 22, 2025 | 4.75 | 4.83 | 4.30 | 4.60 | 4.60 | -3.77% | 3,899,768 |
| Dec 19, 2025 | 5.03 | 5.37 | 4.75 | 4.78 | 4.78 | -6.64% | 9,838,472 |
| Dec 18, 2025 | 4.85 | 5.41 | 4.82 | 5.12 | 5.12 | 8.94% | 4,745,645 |
| Dec 17, 2025 | 5.00 | 5.19 | 4.66 | 4.70 | 4.70 | -6.00% | 4,769,162 |
| Dec 16, 2025 | 4.85 | 5.09 | 4.66 | 5.00 | 5.00 | 0.60% | 4,411,623 |
| Dec 15, 2025 | 5.03 | 5.38 | 4.70 | 4.97 | 4.97 | 1.02% | 3,699,644 |
| Dec 12, 2025 | 5.40 | 5.40 | 4.81 | 4.92 | 4.92 | -9.23% | 3,204,719 |
| Dec 11, 2025 | 4.63 | 5.56 | 4.40 | 5.42 | 5.42 | 16.31% | 5,832,740 |
| Dec 10, 2025 | 4.36 | 4.75 | 4.29 | 4.66 | 4.66 | 3.56% | 1,926,268 |
| Dec 9, 2025 | 4.28 | 4.55 | 4.21 | 4.50 | 4.50 | 3.21% | 1,975,529 |
| Dec 8, 2025 | 4.31 | 4.44 | 4.08 | 4.36 | 4.36 | 2.35% | 2,201,540 |
| Dec 5, 2025 | 4.09 | 4.41 | 4.07 | 4.26 | 4.26 | 3.15% | 2,505,852 |
| Dec 4, 2025 | 3.64 | 4.15 | 3.64 | 4.13 | 4.13 | 13.46% | 3,199,628 |
| Dec 3, 2025 | 3.37 | 3.64 | 3.29 | 3.64 | 3.64 | 8.98% | 1,676,925 |
| 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% | 1,489,403 |
| Nov 26, 2025 | 3.26 | 3.35 | 3.18 | 3.33 | 3.33 | 3.10% | 1,317,517 |
| Nov 25, 2025 | 2.99 | 3.23 | 2.93 | 3.23 | 3.23 | 8.03% | 1,762,496 |
| Nov 24, 2025 | 3.03 | 3.08 | 2.89 | 2.99 | 2.99 | -0.66% | 1,851,263 |
| Nov 21, 2025 | 2.92 | 3.11 | 2.89 | 3.01 | 3.01 | 2.73% | 13,459,189 |
| 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 |