Energy Vault Inc.

NYSE: NRGV · Real-Time Price · USD
1.50
-0.07 (-4.46%)
At close: Aug 15, 2025, 10:05 AM

NRGV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.42 1.60 1.40 1.57 1.57 7.53% 1,783,315
Aug 13, 2025 1.45 1.48 1.36 1.46 1.46 2.10% 1,457,800
Aug 12, 2025 1.38 1.48 1.34 1.43 1.43 0.70% 2,200,803
Aug 11, 2025 1.50 1.56 1.38 1.42 1.42 -2.07% 2,137,243
Aug 8, 2025 1.32 1.55 1.20 1.45 1.45 3.57% 4,018,600
Aug 7, 2025 1.27 1.69 1.18 1.40 1.40 19.66% 14,061,247
Aug 6, 2025 1.18 1.27 1.13 1.17 1.17 2.63% 1,502,700
Aug 5, 2025 1.11 1.15 1.03 1.14 1.14 6.54% 1,097,100
Aug 4, 2025 1.07 1.11 1.04 1.07 1.07 1.90% 712,700
Aug 1, 2025 1.08 1.14 1.02 1.05 1.05 -8.70% 895,023
Jul 31, 2025 1.09 1.16 1.09 1.15 1.15 4.55% 592,200
Jul 30, 2025 1.19 1.24 1.09 1.10 1.10 -7.56% 1,080,208
Jul 29, 2025 1.21 1.23 1.12 1.19 1.19 -1.65% 1,787,122
Jul 28, 2025 1.36 1.37 1.16 1.21 1.21 -8.33% 2,018,912
Jul 25, 2025 1.37 1.45 1.23 1.32 1.32 -2.22% 2,761,902
Jul 24, 2025 1.32 1.64 1.23 1.35 1.35 13.45% 10,255,530
Jul 23, 2025 1.10 1.19 1.07 1.19 1.19 16.67% 2,569,110
Jul 22, 2025 0.99 1.09 0.97 1.02 1.02 8.51% 1,395,100
Jul 21, 2025 0.82 0.98 0.80 0.94 0.94 16.05% 1,654,700
Jul 18, 2025 0.82 0.84 0.80 0.81 0.81 0.00% 537,351