Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7868 +0.0301 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.7800 0.8090 0.7493 0.7868 741,599 +0.03(+3.98%)
May 07, 2025 0.6800 0.7889 0.6800 0.7567 1,303,177 +0.07(+9.73%)
May 06, 2025 0.6995 0.7088 0.6715 0.6896 434,936 -0.01(-1.49%)
May 05, 2025 0.7200 0.7300 0.6830 0.7000 1,259,503 -0.02(-2.62%)
May 02, 2025 0.7100 0.7343 0.6950 0.7188 655,761 +0.02(+3.42%)
May 01, 2025 0.7500 0.7550 0.6950 0.6950 765,025 -0.05(-7.11%)
Apr 30, 2025 0.7406 0.7571 0.6950 0.7482 1,455,414 +0.01(+1.11%)
Apr 29, 2025 0.7200 0.7480 0.6941 0.7400 1,452,644 +0.02(+2.78%)
Apr 28, 2025 0.7300 0.7309 0.6907 0.7200 542,043 +0.01(+1.94%)
Apr 25, 2025 0.6800 0.7300 0.6800 0.7063 2,022,929 +0.03(+3.87%)
Apr 24, 2025 0.6400 0.6947 0.6403 0.6800 2,080,320 +0.03(+5.26%)
Apr 23, 2025 0.7400 0.7400 0.6327 0.6460 1,380,960 -0.04(-6.39%)
Apr 22, 2025 0.6100 0.7352 0.6012 0.6901 1,765,384 +0.06(+9.57%)
Apr 21, 2025 0.6505 0.6665 0.5959 0.6298 2,761,609 -0.02(-3.73%)
Apr 17, 2025 0.6700 0.7066 0.6530 0.6542 1,390,732 -0.02(-2.36%)
Apr 16, 2025 0.7076 0.7076 0.6500 0.6700 1,080,347 -0.03(-4.33%)
Apr 15, 2025 0.6700 0.7131 0.6700 0.7003 788,474 +0.03(+4.29%)
Apr 14, 2025 0.7200 0.7490 0.6713 0.6715 905,346 -0.03(-4.06%)
Apr 11, 2025 0.6900 0.7190 0.6501 0.6999 1,405,868 +0.04(+6.05%)
Apr 10, 2025 0.7397 0.7397 0.6500 0.6600 1,396,872 -0.08(-10.50%)
Apr 09, 2025 0.6665 0.7533 0.6500 0.7374 1,666,967 +0.06(+9.54%)
Apr 08, 2025 0.8300 0.8330 0.6540 0.6732 1,135,569 -0.10(-12.46%)
Apr 07, 2025 0.7000 0.8097 0.6600 0.7690 1,556,207 +0.05(+6.47%)
Apr 04, 2025 0.7700 0.7800 0.6799 0.7223 1,999,664 -0.05(-6.22%)
Apr 03, 2025 0.8000 0.8490 0.7400 0.7702 1,661,081 -0.08(-9.59%)
Apr 02, 2025 0.9387 0.9399 0.7701 0.8519 3,399,649 -0.03(-3.47%)
Apr 01, 2025 0.7100 0.8931 0.6954 0.8825 5,341,262 +0.19(+26.91%)
Mar 31, 2025 0.7000 0.7377 0.6294 0.6954 3,664,924 -0.01(-1.67%)
Mar 28, 2025 0.7800 0.7845 0.7000 0.7072 6,763,508 -0.03(-4.59%)
Mar 27, 2025 0.8500 0.8500 0.7123 0.7412 1,802,289 -0.09(-10.77%)
Mar 26, 2025 0.8927 0.8970 0.8100 0.8307 1,195,097 -0.06(-6.92%)
Mar 25, 2025 0.9300 0.9468 0.8750 0.8925 797,307 -0.05(-5.74%)
Mar 24, 2025 0.9342 1.030 0.9300 0.9468 942,500 -0.01(-0.68%)
Mar 21, 2025 0.9100 1.010 0.8800 0.9533 1,865,257 +0.04(+4.48%)
Mar 20, 2025 1.000 1.010 0.8000 0.9124 5,410,968 -0.09(-8.76%)
Mar 19, 2025 0.9490 1.010 0.7900 1.000 5,402,717 +0.10(+11.10%)
Mar 18, 2025 1.000 1.055 0.8800 0.9001 5,409,068 -0.24(-21.04%)
Mar 17, 2025 1.160 1.180 1.110 1.140 1,680,526 -0.01(-0.87%)
Mar 14, 2025 1.190 1.190 1.140 1.150 383,186 -0.01(-0.86%)
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%)
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 Of Service.