Skip to main content

Energy Vault Holdings, Inc. Common Stock (NY: NRGV )

1.160 -0.040 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.190 1.220 1.120 1.160 576,336 -0.04(-3.33%)
Mar 12, 2025 1.230 1.260 1.190 1.200 372,240 +0.00(+0.00%)
Mar 11, 2025 1.210 1.265 1.160 1.200 743,109 +0.02(+1.69%)
Mar 10, 2025 1.260 1.260 1.160 1.180 580,536 -0.11(-8.53%)
Mar 07, 2025 1.220 1.325 1.210 1.290 558,248 +0.04(+3.20%)
Mar 06, 2025 1.260 1.275 1.200 1.250 532,088 -0.01(-0.79%)
Mar 05, 2025 1.150 1.275 1.135 1.260 914,023 +0.07(+5.88%)
Mar 04, 2025 1.150 1.230 1.120 1.190 708,312 -0.03(-2.46%)
Mar 03, 2025 1.380 1.390 1.175 1.220 1,030,238 -0.14(-10.29%)
Feb 28, 2025 1.330 1.370 1.260 1.360 867,686 +0.05(+3.82%)
Feb 27, 2025 1.400 1.430 1.310 1.310 547,243 -0.09(-6.43%)
Feb 26, 2025 1.340 1.410 1.340 1.400 352,776 +0.05(+3.70%)
Feb 25, 2025 1.410 1.416 1.300 1.350 944,803 -0.06(-4.26%)
Feb 24, 2025 1.470 1.470 1.370 1.410 663,260 -0.05(-3.42%)
Feb 21, 2025 1.630 1.630 1.450 1.460 782,709 -0.13(-8.18%)
Feb 20, 2025 1.630 1.655 1.550 1.590 436,900 -0.05(-3.05%)
Feb 19, 2025 1.640 1.660 1.605 1.640 343,930 +0.00(+0.00%)
Feb 18, 2025 1.670 1.675 1.560 1.640 777,829 +0.01(+0.61%)
Feb 14, 2025 1.690 1.690 1.570 1.630 633,114 -0.01(-0.61%)
Feb 13, 2025 1.600 1.650 1.570 1.640 656,649 +0.09(+5.81%)
Feb 12, 2025 1.530 1.570 1.500 1.550 562,112 +0.00(+0.00%)
Feb 11, 2025 1.640 1.680 1.520 1.550 721,707 -0.14(-8.28%)
Feb 10, 2025 1.670 1.700 1.610 1.690 815,938 +0.01(+0.60%)
Feb 07, 2025 1.710 1.720 1.590 1.680 862,335 -0.03(-1.75%)
Feb 06, 2025 1.730 1.740 1.650 1.710 459,730 +0.01(+0.59%)
Feb 05, 2025 1.730 1.756 1.650 1.700 617,504 -0.04(-2.30%)
Feb 04, 2025 1.710 1.820 1.710 1.740 709,064 +0.03(+1.75%)
Feb 03, 2025 1.640 1.760 1.600 1.710 851,547 -0.03(-1.72%)
Jan 31, 2025 1.870 1.900 1.680 1.740 870,287 -0.11(-5.95%)
Jan 30, 2025 1.780 1.860 1.760 1.850 542,330 +0.11(+6.32%)
Jan 29, 2025 1.770 1.820 1.680 1.740 658,184 -0.01(-0.57%)
Jan 28, 2025 1.750 1.790 1.600 1.750 1,335,232 +0.04(+2.34%)
Jan 27, 2025 1.900 1.940 1.560 1.710 3,534,098 -0.39(-18.57%)
Jan 24, 2025 2.100 2.275 2.080 2.100 1,177,491 -0.02(-0.94%)
Jan 23, 2025 2.030 2.180 2.030 2.120 711,148 +0.06(+2.91%)
Jan 22, 2025 2.070 2.130 1.975 2.060 1,298,390 +0.00(+0.00%)
Jan 21, 2025 2.110 2.200 1.940 2.060 995,133 +0.03(+1.48%)
Jan 17, 2025 1.950 2.035 1.915 2.030 864,077 +0.12(+6.28%)
Jan 16, 2025 1.980 2.010 1.890 1.910 739,732 -0.04(-2.05%)
Jan 15, 2025 1.880 2.020 1.820 1.950 1,130,289 +0.20(+11.43%)
Jan 14, 2025 2.040 2.160 1.735 1.750 1,423,702 -0.23(-11.62%)
Jan 13, 2025 1.880 2.040 1.830 1.980 1,072,118 +0.06(+3.13%)
Jan 10, 2025 2.100 2.140 1.880 1.920 1,582,887 -0.27(-12.33%)
Jan 08, 2025 2.410 2.460 2.170 2.190 1,695,594 -0.28(-11.34%)
Jan 07, 2025 2.420 2.695 2.400 2.470 1,931,868 +0.00(+0.00%)
Jan 06, 2025 2.600 2.620 2.380 2.470 1,653,626 -0.06(-2.37%)
Jan 03, 2025 2.310 2.560 2.240 2.530 2,152,746 +0.23(+10.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.