Energy Vault Holdings, Inc. - NRGV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.11	2.07	2.07	2.13	2.04	1.05M
September 04, 2025	2.13	2.07	2.07	2.13	2	1.77M
September 03, 2025	2.12	2.15	2.15	2.33	2.1	3.8M
September 02, 2025	2	2.1	2.1	2.12	1.91	2.56M
August 29, 2025	1.94	2.02	2.02	2.08	1.86	3.3M
August 28, 2025	1.64	1.9	1.9	1.92	1.64	4.58M
August 27, 2025	1.75	1.64	1.64	1.75	1.6	1.9M
August 26, 2025	1.62	1.7	1.7	1.75	1.6	1.28M
August 25, 2025	1.66	1.6	1.6	1.68	1.57	999,500
August 22, 2025	1.61	1.64	1.64	1.71	1.61	1.66M
August 21, 2025	1.59	1.61	1.61	1.67	1.55	1.39M
August 20, 2025	1.4	1.62	1.62	1.62	1.4	1.68M
August 19, 2025	1.5	1.44	1.44	1.57	1.43	1.54M
August 18, 2025	1.49	1.51	1.51	1.57	1.47	1.15M
August 15, 2025	1.57	1.48	1.48	1.57	1.47	1.07M
August 14, 2025	1.42	1.57	1.57	1.6	1.4	1.78M
August 13, 2025	1.45	1.46	1.46	1.48	1.36	1.46M
August 12, 2025	1.38	1.43	1.43	1.48	1.34	2.2M
August 11, 2025	1.5	1.42	1.42	1.56	1.38	2.14M
August 08, 2025	1.32	1.45	1.45	1.55	1.2	4.02M
August 07, 2025	1.27	1.4	1.4	1.69	1.18	14.06M
August 06, 2025	1.18	1.17	1.17	1.27	1.13	1.5M
August 05, 2025	1.11	1.14	1.14	1.15	1.03	1.1M
August 04, 2025	1.07	1.07	1.07	1.11	1.04	712,700
August 01, 2025	1.08	1.05	1.05	1.14	1.02	895,023
July 31, 2025	1.09	1.15	1.15	1.16	1.09	592,200
July 30, 2025	1.19	1.1	1.1	1.24	1.09	1.08M
July 29, 2025	1.21	1.19	1.19	1.23	1.12	1.79M
July 28, 2025	1.36	1.21	1.21	1.37	1.16	2.02M
July 25, 2025	1.37	1.32	1.32	1.45	1.23	2.76M
July 24, 2025	1.32	1.35	1.35	1.64	1.23	10.26M
July 23, 2025	1.1	1.19	1.19	1.19	1.07	2.57M
July 22, 2025	0.99	1.02	1.02	1.09	0.97	1.4M
July 21, 2025	0.82	0.94	0.94	0.98	0.8	1.65M
July 18, 2025	0.82	0.81	0.81	0.84	0.8	537,351
July 17, 2025	0.79	0.81	0.81	0.85	0.79	909,115
July 16, 2025	0.79	0.78	0.78	0.8	0.75	666,660
July 15, 2025	0.85	0.77	0.77	0.87	0.77	808,100
July 14, 2025	0.81	0.84	0.84	0.87	0.81	500,100
July 11, 2025	0.86	0.84	0.84	0.88	0.83	222,978
July 10, 2025	0.81	0.86	0.86	0.86	0.81	397,971
July 09, 2025	0.86	0.84	0.84	0.87	0.83	418,932
July 08, 2025	0.83	0.86	0.86	0.89	0.83	714,838
July 07, 2025	0.87	0.85	0.85	0.89	0.83	744,224
July 03, 2025	0.85	0.85	0.85	0.89	0.85	516,123
July 02, 2025	0.75	0.85	0.85	0.86	0.75	1.3M
July 01, 2025	0.72	0.78	0.78	0.79	0.72	1.58M
June 30, 2025	0.7	0.72	0.72	0.73	0.7	1.86M
June 27, 2025	0.74	0.65	0.65	0.74	0.65	16.41M
June 26, 2025	0.71	0.73	0.73	0.73	0.68	1.69M
June 25, 2025	0.75	0.71	0.71	0.79	0.69	2.28M
June 24, 2025	0.78	0.77	0.77	0.8	0.75	1.48M
June 23, 2025	0.82	0.77	0.77	0.86	0.74	1.72M
June 20, 2025	0.88	0.81	0.81	0.88	0.8	1.58M
June 18, 2025	0.88	0.89	0.89	0.92	0.86	763,914
June 17, 2025	0.9	0.89	0.89	0.92	0.88	826,427
June 16, 2025	0.87	0.91	0.91	0.92	0.86	1.51M
June 13, 2025	0.87	0.86	0.86	0.9	0.85	662,545
June 12, 2025	0.87	0.9	0.9	0.9	0.85	836,800
June 11, 2025	0.87	0.86	0.86	0.92	0.82	1.24M

Energy Vault Holdings, Inc. (NRGV) NYSE