Energy Vault Inc. (NRGV)
NYSE: NRGV
· Real-Time Price · USD
4.41
0.21 (5.00%)
At close: Oct 15, 2025, 3:59 PM
NRGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.75 | 4.23 | 3.61 | 4.20 | 4.20 | 12.00% | 4,659,082 |
| Oct 13, 2025 | 3.38 | 3.79 | 3.33 | 3.75 | 3.75 | 12.28% | 5,718,614 |
| Oct 10, 2025 | 3.50 | 3.69 | 3.29 | 3.34 | 3.34 | -4.30% | 3,271,600 |
| Oct 9, 2025 | 3.35 | 3.75 | 3.34 | 3.49 | 3.49 | 4.18% | 3,248,139 |
| Oct 8, 2025 | 3.36 | 3.48 | 3.27 | 3.35 | 3.35 | 1.21% | 2,098,629 |
| Oct 7, 2025 | 3.31 | 3.79 | 3.25 | 3.31 | 3.31 | 0.91% | 4,055,200 |
| Oct 6, 2025 | 3.42 | 3.48 | 3.27 | 3.28 | 3.28 | -1.80% | 1,768,637 |
| Oct 3, 2025 | 3.27 | 3.52 | 3.20 | 3.34 | 3.34 | 2.45% | 2,836,838 |
| Oct 2, 2025 | 3.23 | 3.52 | 3.18 | 3.26 | 3.26 | 1.56% | 3,486,513 |
| Oct 1, 2025 | 2.89 | 3.23 | 2.88 | 3.21 | 3.21 | 8.08% | 2,422,900 |
| Sep 30, 2025 | 2.93 | 3.04 | 2.81 | 2.97 | 2.97 | -1.66% | 1,753,109 |
| Sep 29, 2025 | 2.99 | 3.07 | 2.69 | 3.02 | 3.02 | -0.33% | 4,415,800 |
| Sep 26, 2025 | 3.25 | 3.26 | 2.94 | 3.03 | 3.03 | -5.02% | 4,425,905 |
| Sep 25, 2025 | 2.96 | 3.27 | 2.91 | 3.19 | 3.19 | 3.91% | 7,396,410 |
| Sep 24, 2025 | 3.16 | 3.20 | 2.81 | 3.07 | 3.07 | -3.46% | 5,063,400 |
| Sep 23, 2025 | 3.04 | 3.55 | 3.02 | 3.18 | 3.18 | 4.61% | 6,255,619 |
| Sep 22, 2025 | 3.07 | 3.15 | 2.82 | 3.04 | 3.04 | -2.25% | 3,954,800 |
| Sep 19, 2025 | 2.72 | 3.18 | 2.60 | 3.11 | 3.11 | 16.04% | 7,108,236 |
| Sep 18, 2025 | 2.40 | 2.84 | 2.37 | 2.68 | 2.68 | 13.56% | 6,570,840 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.25 | 2.36 | 2.36 | 4.42% | 2,743,000 |
Page 1 of 58