1.22
price down icon10.29%   -0.14
after-market After Hours: 1.26 0.04 +3.28%
loading

Energy Vault Holdings Inc Stock (NRGV) Price History

The historical daily chart and data for Energy Vault Holdings Inc stock (NRGV), show that the latest closing stock price as of March 03, 2025, is $1.22.
  • Energy Vault Holdings Inc all-time high stock price is $22.10, occurred on April 05, 2022.
  • The lowest Energy Vault Holdings Inc stock price recorded was $0.78 on September 13, 2024. Since then, Energy Vault Holdings Inc's stock price has risen over 56.41% to $1.22 now.
  • The 52-week high stock price for NRGV is $2.695, representing a 120.90% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for NRGV is $0.78, indicating a -36.07% decrease from the current share price, occurred on September 13, 2024.
  • The closing price of Energy Vault Holdings Inc (NRGV) stock in the beginning of 2024 was $11.22. The stock closed the year at $3.12, a loss of over -72.19% for the year.
The table below shows more information about NRGV historical price data:
Date High Low High - Low Volume % Change
Mar 03, 2025 $1.39 $1.18 $0.215 1,029,731.0 -10.29%
Feb 28, 2025 $1.37 $1.26 $0.11 863,816.0 +3.82%
Feb 27, 2025 $1.43 $1.31 $0.12 542,812.0 -6.43%
Feb 26, 2025 $1.41 $1.34 $0.07 347,570.0 +3.70%
Feb 25, 2025 $1.42 $1.30 $0.116 934,785.0 -4.26%
Feb 24, 2025 $1.47 $1.37 $0.10 656,186.0 -3.42%
Feb 21, 2025 $1.63 $1.45 $0.18 776,259.0 -8.18%
Feb 20, 2025 $1.66 $1.55 $0.105 434,180.0 -3.05%
Feb 19, 2025 $1.66 $1.60 $0.055 342,605.0 +0.00%
Feb 18, 2025 $1.68 $1.56 $0.115 769,388.0 +0.61%
Feb 14, 2025 $1.69 $1.57 $0.1198 624,308.0 -0.61%
Feb 13, 2025 $1.65 $1.57 $0.08 651,521.0 +5.81%
Feb 12, 2025 $1.57 $1.50 $0.07 562,077.0 +0.00%
Feb 11, 2025 $1.68 $1.52 $0.16 718,737.0 -8.28%
Feb 10, 2025 $1.70 $1.61 $0.09 814,547.0 +0.60%
Feb 07, 2025 $1.72 $1.59 $0.13 846,598.0 -1.75%
Feb 06, 2025 $1.74 $1.65 $0.09 456,744.0 +0.59%
Feb 05, 2025 $1.76 $1.65 $0.1057 617,504.0 -2.30%
Feb 04, 2025 $1.82 $1.71 $0.11 705,718.0 +1.75%
Feb 03, 2025 $1.76 $1.60 $0.16 842,871.0 -1.72%

Energy Vault Holdings Inc Stock (NRGV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Vault Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Vault Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Vault Holdings Inc Stock (NRGV) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $1.39 $1.18 $0.215 2,059,462.0 -10.29%
Feb, 2025 $1.82 $1.26 $0.56 12,508,226.0 -21.84%
Jan, 2025 $2.69 $1.56 $1.13 27,083,450.0 -23.68%

Energy Vault Holdings Inc Stock (NRGV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.54 $1.45 $1.09 35,773,112.0 +19.90%
Nov, 2024 $2.29 $1.39 $0.90 30,533,152.0 +10.16%
Oct, 2024 $2.14 $0.86 $1.28 29,683,520.0 +94.79%
Sep, 2024 $1.12 $0.78 $0.34 14,902,258.0 -4.95%
Aug, 2024 $1.10 $0.7835 $0.3165 10,568,719.0 -0.98%
Jul, 2024 $1.44 $0.9301 $0.5099 11,185,877.0 +7.41%
Jun, 2024 $1.37 $0.91 $0.46 12,263,174.0 -27.51%
May, 2024 $1.49 $1.06 $0.425 15,014,080.0 +3.15%
Apr, 2024 $1.97 $1.05 $0.92 22,460,242.0 -29.05%
Mar, 2024 $2.14 $1.58 $0.56 15,656,318.0 +6.55%
Feb, 2024 $1.92 $1.34 $0.575 13,932,001.0 +10.53%
Jan, 2024 $2.38 $1.50 $0.88 20,477,737.0 -34.76%

Energy Vault Holdings Inc Stock (NRGV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.68 $1.84 $0.8399 19,728,146.0 +1.30%
Nov, 2023 $3.22 $1.97 $1.25 18,686,339.0 +14.43%
Oct, 2023 $2.76 $1.83 $0.93 16,793,396.0 -21.18%
Sep, 2023 $3.31 $2.39 $0.92 17,579,570.0 -20.06%
Aug, 2023 $3.52 $2.72 $0.80 19,446,401.0 -4.78%
Jul, 2023 $3.55 $2.45 $1.10 19,057,106.0 +22.71%
Jun, 2023 $3.23 $2.02 $1.21 32,658,798.0 +30.00%
May, 2023 $2.32 $1.58 $0.74 22,636,024.0 +24.26%
Apr, 2023 $2.15 $1.35 $0.795 19,109,558.0 -21.03%
Mar, 2023 $3.37 $1.80 $1.57 41,896,277.0 -35.93%
Feb, 2023 $5.05 $3.14 $1.91 17,821,463.0 -21.23%
Jan, 2023 $5.51 $2.80 $2.71 43,329,091.0 +35.90%
$8.59
price down icon 4.98%
$16.85
price down icon 0.24%
utilities_renewable RNW
$6.32
price up icon 0.32%
$27.23
price down icon 2.82%
utilities_renewable ORA
$68.73
price down icon 1.59%
$26.49
price down icon 4.88%
Cap:     |  Volume (24h):