Energy Vault Inc. (NRGV)
NYSE: NRGV
· Real-Time Price · USD
3.08
-0.10 (-3.14%)
At close: Sep 24, 2025, 3:59 PM
3.17
2.89%
After-hours: Sep 24, 2025, 07:59 PM EDT
NRGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.16 | 3.20 | 2.81 | 3.07 | 3.07 | -3.46% | 4,987,500 |
| 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 |
| Sep 16, 2025 | 2.25 | 2.27 | 2.11 | 2.26 | 2.26 | 0.44% | 1,964,508 |
| Sep 15, 2025 | 2.33 | 2.35 | 2.18 | 2.25 | 2.25 | -1.75% | 1,916,933 |
| Sep 12, 2025 | 2.04 | 2.29 | 2.01 | 2.29 | 2.29 | 12.81% | 2,512,936 |
| Sep 11, 2025 | 1.90 | 2.09 | 1.89 | 2.03 | 2.03 | 6.28% | 1,581,500 |
| Sep 10, 2025 | 1.78 | 1.93 | 1.78 | 1.91 | 1.91 | 7.91% | 1,785,700 |
| Sep 9, 2025 | 1.91 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 2,857,748 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.90 | 1.93 | 1.93 | -6.76% | 1,585,700 |
| Sep 5, 2025 | 2.11 | 2.13 | 2.04 | 2.07 | 2.07 | 0.00% | 1,051,100 |
| Sep 4, 2025 | 2.13 | 2.13 | 2.00 | 2.07 | 2.07 | -3.72% | 1,767,135 |
| Sep 3, 2025 | 2.12 | 2.33 | 2.10 | 2.15 | 2.15 | 2.38% | 3,795,500 |
| Sep 2, 2025 | 2.00 | 2.12 | 1.91 | 2.10 | 2.10 | 3.96% | 2,555,400 |
| Aug 29, 2025 | 1.94 | 2.08 | 1.86 | 2.02 | 2.02 | 6.32% | 3,300,800 |
| Aug 28, 2025 | 1.64 | 1.92 | 1.64 | 1.90 | 1.90 | 15.85% | 4,583,600 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -3.53% | 1,904,849 |