Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
4.210
-0.050 (-1.17%)
At close: Jun 26, 2026, 4:00 PM EDT
4.150
-0.060 (-1.43%)
After-hours: Jun 26, 2026, 7:12 PM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.14 | 4.37 | 4.07 | 4.21 | 4.21 | -1.17% | 20,957,682 |
| Jun 25, 2026 | 4.00 | 4.26 | 3.80 | 4.26 | 4.26 | 8.40% | 5,769,036 |
| Jun 24, 2026 | 4.20 | 4.22 | 3.79 | 3.93 | 3.93 | -7.53% | 6,709,348 |
| Jun 23, 2026 | 4.08 | 4.35 | 4.06 | 4.25 | 4.25 | -3.85% | 4,519,940 |
| Jun 22, 2026 | 4.20 | 4.55 | 4.18 | 4.42 | 4.42 | 7.80% | 4,309,016 |
| Jun 18, 2026 | 4.27 | 4.28 | 4.05 | 4.10 | 4.10 | - | 12,314,664 |
| Jun 17, 2026 | 4.08 | 4.32 | 3.96 | 4.10 | 4.10 | 0.99% | 4,296,100 |
| Jun 16, 2026 | 4.10 | 4.37 | 4.03 | 4.06 | 4.06 | -1.22% | 3,661,022 |
| Jun 15, 2026 | 4.45 | 4.68 | 4.03 | 4.11 | 4.11 | -4.42% | 6,074,789 |
| Jun 12, 2026 | 4.42 | 4.63 | 4.24 | 4.30 | 4.30 | -3.15% | 5,569,451 |
| Jun 11, 2026 | 4.33 | 4.45 | 4.13 | 4.44 | 4.44 | 2.54% | 4,682,953 |
| Jun 10, 2026 | 4.64 | 4.77 | 4.21 | 4.33 | 4.33 | -7.68% | 5,327,420 |
| Jun 9, 2026 | 5.21 | 5.30 | 4.58 | 4.69 | 4.69 | -9.28% | 6,473,176 |
| Jun 8, 2026 | 5.61 | 5.61 | 4.99 | 5.17 | 5.17 | -5.48% | 5,192,980 |
| Jun 5, 2026 | 6.25 | 6.30 | 5.43 | 5.47 | 5.47 | -15.72% | 5,871,402 |
| Jun 4, 2026 | 5.63 | 6.65 | 5.55 | 6.49 | 6.49 | 10.75% | 7,125,207 |
| Jun 3, 2026 | 6.00 | 6.25 | 5.68 | 5.86 | 5.86 | - | 6,467,298 |
| Jun 2, 2026 | 5.45 | 5.88 | 5.30 | 5.86 | 5.86 | 9.53% | 4,941,909 |
| Jun 1, 2026 | 5.00 | 5.57 | 4.86 | 5.35 | 5.35 | 5.94% | 5,562,536 |
| May 29, 2026 | 5.10 | 5.10 | 4.74 | 5.05 | 5.05 | -1.56% | 5,585,090 |
| May 28, 2026 | 5.33 | 5.44 | 5.11 | 5.13 | 5.13 | -4.29% | 3,098,531 |
| May 27, 2026 | 5.33 | 5.64 | 5.15 | 5.36 | 5.36 | 2.10% | 4,150,228 |
| May 26, 2026 | 5.27 | 5.44 | 5.06 | 5.25 | 5.25 | 2.34% | 4,636,000 |
| May 22, 2026 | 5.10 | 5.32 | 5.05 | 5.13 | 5.13 | 1.99% | 3,228,596 |
| May 21, 2026 | 4.75 | 5.21 | 4.70 | 5.03 | 5.03 | 5.01% | 3,794,421 |
| May 20, 2026 | 4.96 | 5.09 | 4.69 | 4.79 | 4.79 | -1.03% | 3,708,187 |
| May 19, 2026 | 4.91 | 4.95 | 4.43 | 4.84 | 4.84 | -4.72% | 5,653,362 |
| May 18, 2026 | 5.84 | 5.84 | 5.01 | 5.08 | 5.08 | -14.33% | 5,417,639 |
| May 15, 2026 | 5.77 | 6.15 | 5.60 | 5.93 | 5.93 | -3.42% | 7,270,874 |
| May 14, 2026 | 5.95 | 6.40 | 5.69 | 6.14 | 6.14 | 3.37% | 9,102,448 |
| May 13, 2026 | 5.52 | 5.94 | 5.25 | 5.94 | 5.94 | 11.65% | 7,149,260 |
| May 12, 2026 | 5.03 | 5.34 | 4.73 | 5.32 | 5.32 | 5.56% | 4,468,805 |
| May 11, 2026 | 4.49 | 5.29 | 4.47 | 5.04 | 5.04 | 11.26% | 9,103,427 |
| May 8, 2026 | 4.20 | 4.60 | 4.18 | 4.53 | 4.53 | 9.16% | 4,497,932 |
| May 7, 2026 | 4.21 | 4.25 | 3.94 | 4.15 | 4.15 | -1.43% | 3,916,711 |
| May 6, 2026 | 3.97 | 4.37 | 3.75 | 4.21 | 4.21 | -16.30% | 8,308,524 |
| May 5, 2026 | 4.76 | 5.19 | 4.60 | 5.03 | 5.03 | 13.29% | 7,661,305 |
| May 4, 2026 | 4.39 | 4.48 | 4.20 | 4.44 | 4.44 | 1.37% | 2,273,159 |
| May 1, 2026 | 4.60 | 4.74 | 4.32 | 4.38 | 4.38 | -4.99% | 4,417,503 |
| Apr 30, 2026 | 4.16 | 4.62 | 4.09 | 4.61 | 4.61 | 11.89% | 3,810,925 |
| Apr 29, 2026 | 4.27 | 4.29 | 4.10 | 4.12 | 4.12 | -1.90% | 1,884,558 |
| Apr 28, 2026 | 4.30 | 4.41 | 4.08 | 4.20 | 4.20 | -5.62% | 4,094,062 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.24 | 4.45 | 4.45 | -0.22% | 4,042,187 |
| Apr 24, 2026 | 4.49 | 4.71 | 4.37 | 4.46 | 4.46 | - | 3,263,497 |
| Apr 23, 2026 | 4.48 | 4.51 | 4.17 | 4.46 | 4.46 | 1.13% | 4,722,621 |
| Apr 22, 2026 | 4.03 | 4.58 | 3.93 | 4.41 | 4.41 | 11.08% | 7,913,851 |
| Apr 21, 2026 | 3.73 | 4.12 | 3.71 | 3.97 | 3.97 | 7.30% | 6,251,984 |
| Apr 20, 2026 | 3.59 | 3.77 | 3.51 | 3.70 | 3.70 | 2.78% | 1,914,014 |
| Apr 17, 2026 | 3.67 | 3.71 | 3.55 | 3.60 | 3.60 | - | 2,524,051 |
| Apr 16, 2026 | 3.50 | 3.73 | 3.49 | 3.60 | 3.60 | 2.86% | 3,988,046 |
| Apr 15, 2026 | 3.24 | 3.58 | 3.24 | 3.50 | 3.50 | 8.36% | 3,905,840 |
| Apr 14, 2026 | 3.21 | 3.41 | 3.17 | 3.23 | 3.23 | 2.87% | 2,402,422 |
| Apr 13, 2026 | 3.21 | 3.32 | 3.12 | 3.14 | 3.14 | -3.68% | 3,082,871 |
| Apr 10, 2026 | 3.30 | 3.39 | 3.25 | 3.26 | 3.26 | -1.21% | 2,530,088 |
| Apr 9, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.45% | 3,033,412 |
| Apr 8, 2026 | 3.22 | 3.27 | 3.13 | 3.19 | 3.19 | 5.98% | 2,692,795 |
| Apr 7, 2026 | 3.09 | 3.16 | 2.95 | 3.01 | 3.01 | -4.44% | 3,213,795 |
| Apr 6, 2026 | 3.21 | 3.24 | 3.09 | 3.15 | 3.15 | -1.56% | 2,782,320 |
| Apr 2, 2026 | 3.21 | 3.43 | 3.18 | 3.20 | 3.20 | -5.88% | 2,188,989 |
| Apr 1, 2026 | 3.36 | 3.48 | 3.33 | 3.40 | 3.40 | 3.03% | 2,011,396 |
| Mar 31, 2026 | 3.27 | 3.38 | 3.15 | 3.30 | 3.30 | 2.48% | 3,421,097 |
| Mar 30, 2026 | 3.58 | 3.64 | 3.19 | 3.22 | 3.22 | -8.52% | 3,771,527 |
| Mar 27, 2026 | 3.47 | 3.62 | 3.41 | 3.52 | 3.52 | - | 2,258,403 |
| Mar 26, 2026 | 3.56 | 3.72 | 3.42 | 3.52 | 3.52 | -4.35% | 3,097,546 |
| Mar 25, 2026 | 3.77 | 3.82 | 3.59 | 3.68 | 3.68 | -0.27% | 5,550,396 |
| Mar 24, 2026 | 3.40 | 3.77 | 3.36 | 3.69 | 3.69 | 7.58% | 4,664,268 |
| Mar 23, 2026 | 3.40 | 3.50 | 3.33 | 3.43 | 3.43 | 2.69% | 3,083,218 |
| Mar 20, 2026 | 3.61 | 3.72 | 3.25 | 3.34 | 3.34 | -10.22% | 6,682,008 |
| Mar 19, 2026 | 3.46 | 3.80 | 3.31 | 3.72 | 3.72 | 3.62% | 6,543,402 |
| Mar 18, 2026 | 3.60 | 4.02 | 3.13 | 3.59 | 3.59 | 2.57% | 12,698,730 |
| Mar 17, 2026 | 3.48 | 3.58 | 3.42 | 3.50 | 3.50 | 1.16% | 5,591,216 |
| Mar 16, 2026 | 3.38 | 3.51 | 3.29 | 3.46 | 3.46 | 4.85% | 3,575,869 |
| Mar 13, 2026 | 3.27 | 3.41 | 3.25 | 3.30 | 3.30 | 2.48% | 3,730,949 |
| Mar 12, 2026 | 3.22 | 3.30 | 3.14 | 3.22 | 3.22 | -2.72% | 2,268,741 |
| Mar 11, 2026 | 3.16 | 3.43 | 3.16 | 3.31 | 3.31 | 4.75% | 1,905,189 |
| Mar 10, 2026 | 3.14 | 3.34 | 3.13 | 3.16 | 3.16 | 0.32% | 3,290,276 |
| Mar 9, 2026 | 2.96 | 3.16 | 2.89 | 3.15 | 3.15 | 4.30% | 2,697,650 |
| Mar 6, 2026 | 3.26 | 3.36 | 3.01 | 3.02 | 3.02 | -9.58% | 2,838,690 |
| Mar 5, 2026 | 3.25 | 3.40 | 3.22 | 3.34 | 3.34 | -0.30% | 2,968,087 |
| Mar 4, 2026 | 3.29 | 3.54 | 3.27 | 3.35 | 3.35 | 5.02% | 4,599,073 |
| Mar 3, 2026 | 3.11 | 3.24 | 3.03 | 3.19 | 3.19 | -1.85% | 2,682,708 |
| Mar 2, 2026 | 2.97 | 3.35 | 2.92 | 3.25 | 3.25 | 8.33% | 3,472,453 |
| Feb 27, 2026 | 3.26 | 3.30 | 2.99 | 3.00 | 3.00 | -11.76% | 4,335,228 |
| Feb 26, 2026 | 3.14 | 3.45 | 3.09 | 3.40 | 3.40 | 6.92% | 3,974,154 |
| Feb 25, 2026 | 3.11 | 3.22 | 3.06 | 3.18 | 3.18 | 2.91% | 2,871,215 |
| Feb 24, 2026 | 2.97 | 3.12 | 2.94 | 3.09 | 3.09 | 3.69% | 2,370,778 |
| Feb 23, 2026 | 3.01 | 3.02 | 2.85 | 2.98 | 2.98 | -2.61% | 2,723,978 |
| Feb 20, 2026 | 3.18 | 3.27 | 3.02 | 3.06 | 3.06 | -3.77% | 2,956,318 |
| Feb 19, 2026 | 2.98 | 3.23 | 2.95 | 3.18 | 3.18 | 3.58% | 3,387,715 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -2.54% | 3,537,513 |
| Feb 17, 2026 | 3.20 | 3.23 | 3.06 | 3.15 | 3.15 | -1.25% | 3,746,579 |
| Feb 13, 2026 | 3.10 | 3.26 | 2.99 | 3.19 | 3.19 | 2.24% | 5,947,512 |
| Feb 12, 2026 | 3.37 | 3.46 | 3.03 | 3.12 | 3.12 | -23.15% | 26,149,154 |
| Feb 11, 2026 | 4.32 | 4.59 | 4.06 | 4.06 | 4.06 | 1.25% | 3,448,002 |
| Feb 10, 2026 | 4.10 | 4.21 | 3.99 | 4.01 | 4.01 | -4.30% | 1,360,921 |
| Feb 9, 2026 | 4.21 | 4.45 | 4.10 | 4.19 | 4.19 | -0.48% | 2,466,043 |
| Feb 6, 2026 | 4.24 | 4.29 | 4.01 | 4.21 | 4.21 | 4.47% | 2,380,703 |
| Feb 5, 2026 | 4.23 | 4.39 | 3.99 | 4.03 | 4.03 | -9.84% | 2,761,801 |
| Feb 4, 2026 | 5.27 | 5.27 | 4.16 | 4.47 | 4.47 | -13.04% | 3,966,766 |
| Feb 3, 2026 | 4.74 | 5.17 | 4.52 | 5.14 | 5.14 | 11.74% | 3,979,545 |