Energy Vault Inc. (NRGV)
1.86
0.11 (6.29%)
At close: Jan 14, 2025, 3:59 PM
NRGV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.04 | 2.16 | 1.74 | 1.75 | -0.23 | -11.62% | 1,397,830 |
| Jan 13, 2025 | 1.88 | 2.04 | 1.83 | 1.98 | 0.06 | 3.13% | 1,072,144 |
| Jan 10, 2025 | 2.10 | 2.14 | 1.88 | 1.92 | -0.27 | -12.33% | 1,582,900 |
| Jan 8, 2025 | 2.41 | 2.46 | 2.17 | 2.19 | -0.28 | -11.34% | 1,695,600 |
| Jan 7, 2025 | 2.42 | 2.70 | 2.40 | 2.47 | 0.00 | 0.00% | 1,932,078 |
| Jan 6, 2025 | 2.60 | 2.62 | 2.38 | 2.47 | -0.06 | -2.37% | 1,654,300 |
| Jan 3, 2025 | 2.31 | 2.56 | 2.24 | 2.53 | 0.23 | 10.00% | 2,152,746 |
| Jan 2, 2025 | 2.35 | 2.54 | 2.20 | 2.30 | 0.02 | 0.88% | 1,826,752 |
| Dec 31, 2024 | 2.53 | 2.54 | 2.24 | 2.28 | -0.19 | -7.69% | 2,058,013 |
| Dec 30, 2024 | 2.20 | 2.55 | 2.16 | 2.47 | 0.22 | 9.78% | 7,430,502 |
| Dec 27, 2024 | 2.05 | 2.27 | 2.01 | 2.25 | 0.19 | 9.22% | 3,364,630 |
| Dec 26, 2024 | 1.96 | 2.09 | 1.93 | 2.06 | 0.05 | 2.49% | 1,723,100 |
| Dec 24, 2024 | 1.77 | 2.05 | 1.75 | 2.01 | 0.24 | 13.56% | 1,934,825 |
| Dec 23, 2024 | 1.76 | 1.83 | 1.64 | 1.77 | 0.08 | 4.73% | 1,408,113 |
| Dec 20, 2024 | 1.47 | 1.71 | 1.46 | 1.69 | 0.18 | 11.92% | 1,936,111 |
| Dec 19, 2024 | 1.60 | 1.61 | 1.49 | 1.51 | 0.04 | 2.72% | 1,207,510 |
| Dec 18, 2024 | 1.82 | 1.83 | 1.45 | 1.47 | -0.36 | -19.67% | 2,980,400 |
| Dec 17, 2024 | 1.85 | 1.88 | 1.76 | 1.83 | -0.02 | -1.08% | 819,000 |
| Dec 16, 2024 | 1.84 | 1.97 | 1.80 | 1.85 | 0.01 | 0.54% | 807,244 |
| Dec 13, 2024 | 1.90 | 1.91 | 1.72 | 1.84 | -0.06 | -3.16% | 1,018,805 |
| Dec 12, 2024 | 1.91 | 2.08 | 1.86 | 1.90 | 0.00 | 0.00% | 1,710,099 |
| Dec 11, 2024 | 1.82 | 2.18 | 1.73 | 1.90 | 0.25 | 15.15% | 3,845,800 |
| Dec 10, 2024 | 1.76 | 1.77 | 1.61 | 1.65 | -0.12 | -6.78% | 1,024,259 |
| Dec 9, 2024 | 1.79 | 1.84 | 1.71 | 1.77 | 0.01 | 0.57% | 461,504 |
| Dec 6, 2024 | 1.73 | 1.78 | 1.71 | 1.76 | 0.04 | 2.33% | 415,741 |
| Dec 5, 2024 | 1.72 | 1.86 | 1.70 | 1.72 | -0.05 | -2.82% | 714,200 |
| Dec 4, 2024 | 1.73 | 1.87 | 1.71 | 1.77 | 0.06 | 3.51% | 682,300 |
| Dec 3, 2024 | 1.87 | 1.89 | 1.64 | 1.71 | -0.18 | -9.52% | 1,478,900 |
| Dec 2, 2024 | 2.07 | 2.10 | 1.89 | 1.89 | -0.17 | -8.25% | 971,914 |
| Nov 29, 2024 | 1.92 | 2.13 | 1.92 | 2.06 | 0.17 | 8.99% | 1,509,618 |
| Nov 27, 2024 | 1.82 | 2.11 | 1.82 | 1.89 | 0.08 | 4.42% | 1,521,633 |
| Nov 26, 2024 | 1.86 | 2.02 | 1.77 | 1.81 | 0.01 | 0.56% | 1,797,600 |
| Nov 25, 2024 | 1.61 | 1.89 | 1.61 | 1.80 | 0.21 | 13.21% | 1,307,222 |
| Nov 22, 2024 | 1.54 | 1.62 | 1.47 | 1.59 | 0.05 | 3.25% | 1,101,100 |
| Nov 21, 2024 | 1.49 | 1.56 | 1.43 | 1.54 | 0.06 | 4.05% | 1,734,700 |
| Nov 20, 2024 | 1.54 | 1.56 | 1.43 | 1.48 | -0.13 | -8.07% | 840,512 |
| Nov 19, 2024 | 1.43 | 1.63 | 1.43 | 1.61 | 0.16 | 11.03% | 1,229,231 |
| Nov 18, 2024 | 1.44 | 1.52 | 1.41 | 1.45 | -0.01 | -0.68% | 526,100 |
| Nov 15, 2024 | 1.65 | 1.69 | 1.45 | 1.46 | -0.20 | -12.05% | 1,089,845 |
| Nov 14, 2024 | 1.49 | 1.83 | 1.48 | 1.66 | 0.23 | 16.08% | 2,290,400 |
| Nov 13, 2024 | 1.94 | 1.96 | 1.39 | 1.43 | -0.58 | -28.86% | 2,677,912 |
| Nov 12, 2024 | 2.06 | 2.06 | 1.85 | 2.01 | -0.05 | -2.43% | 1,635,000 |
| Nov 11, 2024 | 2.18 | 2.18 | 2.00 | 2.06 | -0.05 | -2.37% | 1,110,920 |
| Nov 8, 2024 | 1.95 | 2.11 | 1.90 | 2.11 | 0.23 | 12.23% | 1,776,322 |
| Nov 7, 2024 | 1.92 | 2.00 | 1.78 | 1.88 | -0.07 | -3.59% | 1,112,800 |
| Nov 6, 2024 | 2.15 | 2.23 | 1.85 | 1.95 | -0.25 | -11.36% | 2,469,000 |
| Nov 5, 2024 | 2.06 | 2.22 | 2.02 | 2.20 | 0.15 | 7.32% | 1,205,800 |
| Nov 4, 2024 | 2.04 | 2.29 | 1.95 | 2.05 | 0.01 | 0.49% | 1,975,340 |
| Nov 1, 2024 | 1.87 | 2.10 | 1.78 | 2.04 | 0.17 | 9.09% | 1,742,191 |
| Oct 31, 2024 | 1.87 | 1.89 | 1.68 | 1.87 | 0.01 | 0.54% | 1,221,800 |