Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Energy Vault Holdings, Inc. Common Stock (NY:NRGV)

0.8390 +0.0013 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 0.8554 0.8810 0.8300 0.8377 222,978 -0.02(-2.41%)
Jul 10, 2025 0.8100 0.8601 0.8100 0.8584 397,778 +0.01(+1.73%)
Jul 09, 2025 0.8618 0.8746 0.8303 0.8438 413,923 -0.02(-1.85%)
Jul 08, 2025 0.8311 0.8863 0.8311 0.8597 714,834 +0.01(+0.86%)
Jul 07, 2025 0.8746 0.8900 0.8293 0.8524 744,224 -0.00(-0.22%)
Jul 03, 2025 0.8500 0.8880 0.8500 0.8543 516,123 +0.00(+0.51%)
Jul 02, 2025 0.7500 0.8593 0.7500 0.8500 1,304,531 +0.07(+8.88%)
Jul 01, 2025 0.7200 0.7932 0.7200 0.7807 1,577,220 +0.06(+8.91%)
Jun 30, 2025 0.7000 0.7300 0.6955 0.7168 1,861,672 +0.06(+9.69%)
Jun 27, 2025 0.7400 0.7433 0.6535 0.6535 16,410,568 -0.08(-10.32%)
Jun 26, 2025 0.7100 0.7342 0.6782 0.7287 1,694,258 +0.02(+2.91%)
Jun 25, 2025 0.7500 0.7886 0.6905 0.7081 2,277,207 -0.06(-7.90%)
Jun 24, 2025 0.7800 0.8032 0.7500 0.7688 1,477,698 -0.00(-0.34%)
Jun 23, 2025 0.8200 0.8632 0.7400 0.7714 1,714,527 -0.03(-4.28%)
Jun 20, 2025 0.8800 0.8800 0.8004 0.8059 1,584,418 -0.08(-9.39%)
Jun 18, 2025 0.8799 0.9200 0.8618 0.8894 763,914 -0.00(-0.24%)
Jun 17, 2025 0.9000 0.9247 0.8767 0.8915 826,417 -0.02(-1.74%)
Jun 16, 2025 0.8700 0.9200 0.8600 0.9073 1,504,337 +0.05(+5.65%)
Jun 13, 2025 0.8700 0.8975 0.8500 0.8588 662,545 -0.04(-4.54%)
Jun 12, 2025 0.8700 0.9000 0.8530 0.8996 817,298 +0.04(+5.00%)
Jun 11, 2025 0.8650 0.9178 0.8200 0.8568 1,237,538 -0.00(-0.51%)
Jun 10, 2025 0.8838 0.9159 0.8600 0.8612 1,033,811 -0.03(-2.91%)
Jun 09, 2025 0.9600 0.9800 0.8650 0.8870 1,321,019 -0.06(-6.63%)
Jun 06, 2025 0.9100 1.010 0.9100 0.9500 1,818,790 +0.04(+4.34%)
Jun 05, 2025 0.9177 0.9799 0.9000 0.9105 1,132,408 -0.00(-0.46%)
Jun 04, 2025 0.9800 0.9842 0.8800 0.9147 812,685 -0.01(-0.59%)
Jun 03, 2025 0.8300 0.9300 0.8249 0.9201 864,062 +0.10(+11.69%)
Jun 02, 2025 0.8600 0.8797 0.8000 0.8238 1,775,610 -0.00(-0.28%)
May 30, 2025 0.9500 0.9900 0.8261 0.8261 883,332 -0.10(-10.67%)
May 29, 2025 0.9347 1.000 0.9101 0.9248 665,622 -0.01(-0.84%)
May 28, 2025 0.7800 0.9487 0.7775 0.9326 2,328,856 +0.03(+3.62%)
May 27, 2025 0.9200 0.9220 0.8600 0.9000 788,376 -0.02(-2.17%)
May 23, 2025 0.9600 0.9900 0.9098 0.9200 670,595 -0.06(-5.81%)
May 22, 2025 0.9300 1.030 0.9300 0.9767 1,296,465 +0.05(+5.48%)
May 21, 2025 0.9400 0.9556 0.8700 0.9260 946,316 -0.02(-2.00%)
May 20, 2025 0.9000 1.000 0.8910 0.9449 1,302,900 +0.06(+6.72%)
May 19, 2025 0.8645 0.8970 0.8268 0.8854 647,157 -0.00(-0.36%)
May 16, 2025 0.9140 0.9700 0.8700 0.8886 1,109,641 -0.01(-1.28%)
May 15, 2025 1.030 1.030 0.9000 0.9001 623,794 -0.13(-12.61%)
May 14, 2025 1.090 1.120 1.020 1.030 646,184 -0.06(-5.50%)
May 13, 2025 0.8800 1.100 0.8598 1.090 2,445,638 +0.02(+1.87%)
May 12, 2025 0.7650 1.150 0.7650 1.070 6,687,233 +0.31(+39.94%)
May 09, 2025 0.8131 0.8200 0.7500 0.7646 801,502 -0.02(-2.82%)
May 08, 2025 0.7800 0.8090 0.7493 0.7868 741,599 +0.03(+3.98%)
May 07, 2025 0.6800 0.7889 0.6800 0.7567 1,303,177 +0.07(+9.73%)
May 06, 2025 0.6995 0.7088 0.6715 0.6896 434,936 -0.01(-1.49%)
May 05, 2025 0.7200 0.7300 0.6830 0.7000 1,259,503 -0.02(-2.62%)
May 02, 2025 0.7100 0.7343 0.6950 0.7188 655,761 +0.02(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.