Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
4.200
-0.250 (-5.62%)
At close: Apr 28, 2026, 4:00 PM EDT
4.230
+0.030 (0.71%)
Pre-market: Apr 29, 2026, 6:35 AM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.30 | 4.41 | 4.08 | 4.20 | 4.20 | -5.62% | 4,090,788 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.24 | 4.45 | 4.45 | -0.22% | 4,039,707 |
| Apr 24, 2026 | 4.49 | 4.71 | 4.37 | 4.46 | 4.46 | - | 3,118,001 |
| Apr 23, 2026 | 4.48 | 4.51 | 4.17 | 4.46 | 4.46 | 1.13% | 4,695,534 |
| Apr 22, 2026 | 4.03 | 4.58 | 3.93 | 4.41 | 4.41 | 11.08% | 7,813,681 |
| Apr 21, 2026 | 3.73 | 4.12 | 3.71 | 3.97 | 3.97 | 7.30% | 6,227,412 |
| Apr 20, 2026 | 3.59 | 3.77 | 3.51 | 3.70 | 3.70 | 2.78% | 1,912,081 |
| Apr 17, 2026 | 3.67 | 3.71 | 3.55 | 3.60 | 3.60 | - | 2,518,340 |
| Apr 16, 2026 | 3.50 | 3.73 | 3.49 | 3.60 | 3.60 | 2.86% | 3,982,148 |
| Apr 15, 2026 | 3.24 | 3.58 | 3.24 | 3.50 | 3.50 | 8.36% | 3,882,510 |
| Apr 14, 2026 | 3.21 | 3.41 | 3.17 | 3.23 | 3.23 | 2.87% | 2,395,843 |
| Apr 13, 2026 | 3.21 | 3.32 | 3.12 | 3.14 | 3.14 | -3.68% | 3,078,461 |
| Apr 10, 2026 | 3.30 | 3.39 | 3.25 | 3.26 | 3.26 | -1.21% | 2,529,795 |
| Apr 9, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.45% | 3,026,929 |
| Apr 8, 2026 | 3.22 | 3.27 | 3.13 | 3.19 | 3.19 | 5.98% | 2,692,594 |
| Apr 7, 2026 | 3.09 | 3.16 | 2.95 | 3.01 | 3.01 | -4.44% | 3,179,344 |
| Apr 6, 2026 | 3.21 | 3.24 | 3.09 | 3.15 | 3.15 | -1.56% | 2,771,894 |
| Apr 2, 2026 | 3.21 | 3.43 | 3.18 | 3.20 | 3.20 | -5.88% | 2,180,778 |
| Apr 1, 2026 | 3.36 | 3.48 | 3.33 | 3.40 | 3.40 | 3.03% | 2,010,184 |
| Mar 31, 2026 | 3.27 | 3.38 | 3.15 | 3.30 | 3.30 | 2.48% | 3,421,066 |
| Mar 30, 2026 | 3.58 | 3.64 | 3.19 | 3.22 | 3.22 | -8.52% | 3,748,453 |
| Mar 27, 2026 | 3.47 | 3.62 | 3.41 | 3.52 | 3.52 | - | 2,258,397 |
| Mar 26, 2026 | 3.56 | 3.72 | 3.42 | 3.52 | 3.52 | -4.35% | 3,096,294 |
| Mar 25, 2026 | 3.77 | 3.82 | 3.59 | 3.68 | 3.68 | -0.27% | 5,548,243 |
| Mar 24, 2026 | 3.40 | 3.77 | 3.36 | 3.69 | 3.69 | 7.58% | 4,594,123 |
| Mar 23, 2026 | 3.40 | 3.50 | 3.33 | 3.43 | 3.43 | 2.69% | 3,076,265 |
| Mar 20, 2026 | 3.61 | 3.72 | 3.25 | 3.34 | 3.34 | -10.22% | 6,479,532 |
| Mar 19, 2026 | 3.46 | 3.80 | 3.31 | 3.72 | 3.72 | 3.62% | 5,916,164 |
| Mar 18, 2026 | 3.60 | 4.02 | 3.13 | 3.59 | 3.59 | 2.57% | 12,621,846 |
| Mar 17, 2026 | 3.48 | 3.58 | 3.42 | 3.50 | 3.50 | 1.16% | 4,849,575 |
| Mar 16, 2026 | 3.38 | 3.51 | 3.29 | 3.46 | 3.46 | 4.85% | 3,343,918 |
| Mar 13, 2026 | 3.27 | 3.41 | 3.25 | 3.30 | 3.30 | 2.48% | 3,725,893 |
| Mar 12, 2026 | 3.22 | 3.30 | 3.14 | 3.22 | 3.22 | -2.72% | 2,268,641 |
| Mar 11, 2026 | 3.16 | 3.43 | 3.16 | 3.31 | 3.31 | 4.75% | 1,886,169 |
| Mar 10, 2026 | 3.14 | 3.34 | 3.13 | 3.16 | 3.16 | 0.32% | 3,290,103 |
| 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 |