Energy Vault Inc. (NRGV)
NYSE: NRGV
· Real-Time Price · USD
2.07
-0.08 (-3.72%)
At close: Sep 04, 2025, 3:59 PM
2.08
0.48%
After-hours: Sep 04, 2025, 05:56 PM EDT
NRGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.12 | 2.33 | 2.10 | 2.15 | 2.15 | 2.38% | 3,769,283 |
| 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 |
| Aug 26, 2025 | 1.62 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 1,283,800 |
| Aug 25, 2025 | 1.66 | 1.68 | 1.57 | 1.60 | 1.60 | -2.44% | 999,500 |
| Aug 22, 2025 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 1.86% | 1,664,711 |
| Aug 21, 2025 | 1.59 | 1.67 | 1.55 | 1.61 | 1.61 | -0.62% | 1,391,500 |
| Aug 20, 2025 | 1.40 | 1.62 | 1.40 | 1.62 | 1.62 | 12.50% | 1,678,304 |
| Aug 19, 2025 | 1.50 | 1.57 | 1.43 | 1.44 | 1.44 | -4.64% | 1,537,448 |
| Aug 18, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 1,153,032 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -5.73% | 1,065,800 |
| Aug 14, 2025 | 1.42 | 1.60 | 1.40 | 1.57 | 1.57 | 7.53% | 1,788,700 |
| 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 |