NYSE : NRGV
Energy Vault Holdings, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 3.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 561.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energy Vault Holdings, Inc. (NRGV) closed at 2.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.17 | 3.25 | 2.92 | 2.95 | 2,668,913 | -4.53% |
| 2026-10-30 | 3.03 | 3.125 | 2.902 | 3.09 | 4,720,749 | -5.50% |
| 2026-10-29 | 3.18 | 3.4 | 3.18 | 3.27 | 3,636,247 | +1.55% |
| 2026-10-28 | 2.99 | 3.265 | 2.95 | 3.22 | 4,766,155 | +7.69% |
| 2026-10-27 | 2.7 | 3.07 | 2.695 | 2.99 | 5,394,495 | +14.12% |
| 2026-10-26 | 2.54 | 2.73 | 2.51 | 2.62 | 3,704,735 | +2.75% |
| 2026-10-23 | 2.53 | 2.575 | 2.46 | 2.55 | 3,072,941 | -1.54% |
| 2026-10-22 | 2.6 | 2.68 | 2.49 | 2.59 | 4,223,890 | -5.47% |
| 2026-10-21 | 2.79 | 2.82 | 2.56 | 2.74 | 6,843,809 | -0.36% |
| 2026-10-20 | 2.75 | 2.87 | 2.695 | 2.75 | 3,347,741 | -0.72% |
| 2026-10-19 | 2.91 | 2.93 | 2.71 | 2.77 | 5,021,410 | -2.46% |
| 2026-10-16 | 3.05 | 3.129 | 2.82 | 2.84 | 3,560,802 | -7.19% |
| 2026-10-15 | 2.8 | 3.075 | 2.725 | 3.06 | 4,479,345 | +5.52% |
| 2026-10-14 | 3.02 | 3.105 | 2.86 | 2.9 | 4,956,572 | -6.75% |
| 2026-10-13 | 3.04 | 3.16 | 3 | 3.11 | 3,106,390 | +0.00% |
| 2026-10-12 | 3.21 | 3.21 | 3 | 3.11 | 3,697,032 | -4.31% |
| 2026-10-09 | 3.38 | 3.4 | 3.22 | 3.25 | 2,922,393 | -1.81% |
| 2026-10-08 | 3.58 | 3.65 | 3.285 | 3.31 | 3,339,041 | -9.56% |
| 2026-10-07 | 3.75 | 3.77 | 3.57 | 3.66 | 3,891,265 | -5.67% |
| 2026-10-06 | 3.9 | 3.94 | 3.79 | 3.88 | 2,552,982 | +0.26% |
| 2026-10-05 | 3.95 | 3.95 | 3.74 | 3.87 | 3,995,648 | -1.78% |
| 2026-10-02 | 3.99 | 4.065 | 3.88 | 3.94 | 2,829,574 | +1.29% |
| 2026-10-01 | 3.98 | 4.055 | 3.77 | 3.89 | 2,820,587 | -2.02% |
| 2026-09-30 | 3.97 | 4.06 | 3.875 | 3.97 | 2,624,613 | +0.00% |
| 2026-09-29 | 4.1 | 4.2 | 3.94 | 3.97 | 4,754,478 | -1.98% |
| 2026-09-28 | 4.35 | 4.35 | 4.025 | 4.05 | 4,132,982 | -7.95% |
| 2026-09-25 | 4.32 | 4.495 | 4.29 | 4.4 | 2,529,992 | +2.33% |
| 2026-09-24 | 4.29 | 4.48 | 4.195 | 4.3 | 3,350,289 | -2.93% |
| 2026-09-23 | 4.65 | 4.688 | 4.41 | 4.43 | 3,875,653 | -7.13% |
| 2026-09-22 | 4.67 | 4.9 | 4.65 | 4.77 | 3,666,786 | +1.49% |
| 2026-09-21 | 4.5 | 4.78 | 4.43 | 4.7 | 5,079,117 | +4.68% |
| 2026-09-18 | 4.33 | 4.54 | 4.16 | 4.49 | 13,772,979 | +6.15% |
| 2026-09-17 | 4.16 | 4.365 | 4.16 | 4.23 | 3,319,315 | +6.55% |
| 2026-09-16 | 4.09 | 4.16 | 3.79 | 3.97 | 2,764,493 | -3.41% |
| 2026-09-15 | 4.08 | 4.17 | 4 | 4.11 | 3,524,263 | +0.24% |
| 2026-09-14 | 4.06 | 4.235 | 4.03 | 4.1 | 4,374,847 | -4.87% |
| 2026-09-11 | 4.28 | 4.46 | 4.23 | 4.31 | 2,208,818 | +2.38% |
| 2026-09-10 | 4.14 | 4.335 | 4.05 | 4.21 | 3,648,300 | -1.86% |
| 2026-09-09 | 4.38 | 4.45 | 4.05 | 4.29 | 3,596,568 | -0.69% |
| 2026-09-08 | 3.87 | 4.429 | 3.85 | 4.32 | 6,910,832 | +12.50% |
| 2026-09-04 | 3.73 | 4 | 3.695 | 3.84 | 2,827,948 | +1.32% |
| 2026-09-03 | 3.53 | 3.83 | 3.425 | 3.79 | 3,850,723 | +6.76% |
| 2026-09-02 | 3.27 | 3.57 | 3.18 | 3.55 | 3,495,271 | +8.56% |
| 2026-09-01 | 3.25 | 3.38 | 3.18 | 3.27 | 3,874,332 | -3.82% |
| 2026-08-31 | 3.5 | 3.52 | 3.37 | 3.4 | 2,707,225 | -3.95% |
| 2026-08-28 | 3.74 | 3.74 | 3.52 | 3.54 | 2,961,162 | -5.60% |
| 2026-08-27 | 3.8 | 3.83 | 3.695 | 3.75 | 2,082,138 | +1.35% |
| 2026-08-26 | 3.89 | 3.905 | 3.6 | 3.7 | 3,675,924 | -5.85% |
| 2026-08-25 | 3.74 | 3.94 | 3.61 | 3.93 | 3,250,118 | +7.97% |
| 2026-08-24 | 3.7 | 3.75 | 3.575 | 3.64 | 2,135,303 | -4.21% |
| 2026-08-21 | 3.79 | 3.865 | 3.715 | 3.8 | 2,474,008 | +1.60% |
| 2026-08-20 | 3.89 | 4.03 | 3.625 | 3.74 | 3,392,182 | -3.11% |
| 2026-08-19 | 3.72 | 3.975 | 3.5 | 3.86 | 4,706,465 | +5.75% |
| 2026-08-18 | 3.64 | 3.81 | 3.56 | 3.65 | 4,267,044 | -4.45% |
| 2026-08-17 | 3.807 | 3.885 | 3.63 | 3.82 | 3,304,829 | +0.79% |
| 2026-08-14 | 3.69 | 3.81 | 3.62 | 3.79 | 3,258,050 | +2.71% |
| 2026-08-13 | 3.98 | 4.145 | 3.69 | 3.69 | 4,996,724 | -5.87% |
| 2026-08-12 | 4.18 | 4.19 | 3.835 | 3.92 | 10,845,551 | +9.50% |
| 2026-08-11 | 3.47 | 3.705 | 3.47 | 3.58 | 6,941,379 | +7.19% |
| 2026-08-10 | 3.4 | 3.58 | 3.32 | 3.34 | 9,036,249 | -4.30% |
| 2026-08-07 | 3.03 | 3.63 | 2.925 | 3.49 | 18,978,015 | +17.91% |
| 2026-08-06 | 3 | 3.125 | 2.86 | 2.96 | 3,615,533 | -1.66% |
| 2026-08-05 | 3.28 | 3.28 | 3 | 3.01 | 3,424,871 | -7.67% |
| 2026-08-04 | 3.17 | 3.3 | 3.1 | 3.26 | 4,760,999 | +6.89% |
| 2026-08-03 | 2.85 | 3.13 | 2.8 | 3.05 | 3,344,386 | +7.02% |
| 2026-07-31 | 2.96 | 3.005 | 2.785 | 2.85 | 2,416,946 | +0.71% |
| 2026-07-30 | 2.57 | 2.86 | 2.57 | 2.83 | 3,877,725 | +12.75% |
| 2026-07-29 | 2.78 | 2.78 | 2.5 | 2.51 | 3,733,732 | -8.73% |
| 2026-07-28 | 2.77 | 2.79 | 2.62 | 2.75 | 4,163,302 | -6.14% |
| 2026-07-27 | 2.96 | 2.99 | 2.73 | 2.93 | 4,526,282 | +1.74% |
| 2026-07-24 | 3.21 | 3.21 | 2.87 | 2.88 | 3,924,810 | -11.38% |
| 2026-07-23 | 3.35 | 3.495 | 3.19 | 3.25 | 2,733,057 | -2.99% |
| 2026-07-22 | 3.765 | 3.765 | 3.31 | 3.35 | 5,675,727 | -3.74% |
| 2026-07-21 | 3.2 | 3.495 | 3.14 | 3.48 | 4,851,176 | +15.23% |
| 2026-07-20 | 3.03 | 3.12 | 2.95 | 3.02 | 3,930,573 | -1.95% |
| 2026-07-17 | 3 | 3.11 | 2.9 | 3.08 | 3,369,889 | +1.32% |
| 2026-07-16 | 3.195 | 3.2 | 3 | 3.04 | 6,296,859 | -6.75% |
| 2026-07-15 | 3.35 | 3.44 | 3.12 | 3.26 | 3,593,689 | -2.69% |
| 2026-07-14 | 3.42 | 3.48 | 3.32 | 3.35 | 4,299,941 | +1.82% |
| 2026-07-13 | 3.41 | 3.41 | 3.23 | 3.29 | 4,285,666 | -4.36% |
| 2026-07-10 | 3.68 | 3.9 | 3.365 | 3.44 | 4,599,578 | -8.02% |
| 2026-07-09 | 3.65 | 3.84 | 3.62 | 3.74 | 4,415,893 | +5.35% |
| 2026-07-08 | 3.7 | 3.795 | 3.505 | 3.55 | 4,214,888 | -6.33% |
| 2026-07-07 | 4.05 | 4.098 | 3.73 | 3.79 | 5,043,663 | -8.01% |
| 2026-07-06 | 4.18 | 4.38 | 4.035 | 4.12 | 4,882,196 | +1.98% |
| 2026-07-02 | 4.43 | 4.62 | 3.99 | 4.04 | 6,302,965 | -9.62% |
| 2026-07-01 | 4.66 | 4.75 | 4.325 | 4.47 | 5,165,172 | -5.10% |
| 2026-06-30 | 4.65 | 4.88 | 4.57 | 4.71 | 5,272,868 | +4.67% |
| 2026-06-29 | 4.28 | 4.59 | 4.17 | 4.5 | 6,853,224 | +6.89% |
| 2026-06-26 | 4.14 | 4.365 | 4.07 | 4.21 | 20,957,682 | -1.17% |
| 2026-06-25 | 4 | 4.26 | 3.8 | 4.26 | 5,769,036 | +8.40% |
| 2026-06-24 | 4.2 | 4.22 | 3.79 | 3.93 | 6,709,348 | -7.53% |
| 2026-06-23 | 4.08 | 4.35 | 4.06 | 4.25 | 4,519,940 | -3.85% |
| 2026-06-22 | 4.2 | 4.55 | 4.179 | 4.42 | 4,309,016 | +7.80% |
| 2026-06-18 | 4.27 | 4.28 | 4.05 | 4.1 | 12,314,664 | +0.00% |
| 2026-06-17 | 4.08 | 4.315 | 3.96 | 4.1 | 4,296,100 | +0.99% |
| 2026-06-16 | 4.1 | 4.37 | 4.03 | 4.06 | 3,661,022 | -1.22% |
| 2026-06-15 | 4.45 | 4.68 | 4.03 | 4.11 | 6,074,789 | -4.42% |
| 2026-06-12 | 4.42 | 4.63 | 4.24 | 4.3 | 5,569,451 | -3.15% |
| 2026-06-11 | 4.33 | 4.45 | 4.13 | 4.44 | 4,682,953 | +2.54% |
| 2026-06-10 | 4.64 | 4.77 | 4.205 | 4.33 | 5,327,420 | -7.68% |
| 2026-06-09 | 5.21 | 5.3 | 4.58 | 4.69 | 6,473,176 | -9.28% |
| 2026-06-08 | 5.61 | 5.61 | 4.985 | 5.17 | 5,192,980 | -5.48% |
| 2026-06-05 | 6.25 | 6.296 | 5.43 | 5.47 | 5,871,402 | -15.72% |
| 2026-06-04 | 5.63 | 6.645 | 5.55 | 6.49 | 7,125,207 | +10.75% |
| 2026-06-03 | 6 | 6.25 | 5.68 | 5.86 | 6,467,298 | +0.00% |
| 2026-06-02 | 5.45 | 5.88 | 5.304 | 5.86 | 4,941,909 | +9.53% |
| 2026-06-01 | 5 | 5.565 | 4.86 | 5.35 | 5,562,536 | +5.94% |
| 2026-05-29 | 5.1 | 5.1 | 4.735 | 5.05 | 5,585,090 | -1.56% |
| 2026-05-28 | 5.33 | 5.437 | 5.11 | 5.13 | 3,098,531 | -4.29% |
| 2026-05-27 | 5.33 | 5.64 | 5.15 | 5.36 | 4,150,228 | +2.10% |
| 2026-05-26 | 5.27 | 5.44 | 5.06 | 5.25 | 4,636,000 | +2.34% |
| 2026-05-22 | 5.1 | 5.315 | 5.05 | 5.13 | 3,228,596 | +1.99% |
| 2026-05-21 | 4.75 | 5.21 | 4.7 | 5.03 | 3,794,421 | +5.01% |
| 2026-05-20 | 4.96 | 5.09 | 4.69 | 4.79 | 3,708,187 | -1.03% |
| 2026-05-19 | 4.91 | 4.95 | 4.43 | 4.84 | 5,653,362 | -4.72% |
| 2026-05-18 | 5.84 | 5.84 | 5.01 | 5.08 | 5,417,639 | -14.33% |
| 2026-05-15 | 5.77 | 6.145 | 5.6 | 5.93 | 7,270,874 | -3.42% |
| 2026-05-14 | 5.95 | 6.4 | 5.69 | 6.14 | 9,102,448 | +3.37% |
| 2026-05-13 | 5.52 | 5.94 | 5.25 | 5.94 | 7,149,260 | +11.65% |