Energy Vault Holdings, Inc. Common Stock (NRGV)
1.1800
-0.1100 (-8.53%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 1.26 | 1.26 | 1.16 | 1.18 | 580,536 | 1.18 |
| 3/07/2025 | 1.22 | 1.32 | 1.21 | 1.29 | 558,248 | 1.29 |
| 3/06/2025 | 1.26 | 1.27 | 1.20 | 1.25 | 532,088 | 1.25 |
| 3/05/2025 | 1.15 | 1.27 | 1.14 | 1.26 | 914,025 | 1.26 |
| 3/04/2025 | 1.15 | 1.23 | 1.12 | 1.19 | 708,312 | 1.19 |
| 3/03/2025 | 1.38 | 1.39 | 1.18 | 1.22 | 1,030,238 | 1.22 |
| 2/28/2025 | 1.33 | 1.37 | 1.26 | 1.36 | 867,686 | 1.36 |
| 2/27/2025 | 1.40 | 1.43 | 1.31 | 1.31 | 547,243 | 1.31 |
| 2/26/2025 | 1.34 | 1.41 | 1.34 | 1.40 | 352,776 | 1.40 |
| 2/25/2025 | 1.41 | 1.42 | 1.30 | 1.35 | 944,803 | 1.35 |
| 2/24/2025 | 1.47 | 1.47 | 1.37 | 1.41 | 663,260 | 1.41 |
| 2/21/2025 | 1.63 | 1.63 | 1.45 | 1.46 | 782,709 | 1.46 |
| 2/20/2025 | 1.63 | 1.66 | 1.55 | 1.59 | 436,900 | 1.59 |
| 2/19/2025 | 1.64 | 1.66 | 1.60 | 1.64 | 343,930 | 1.64 |
| 2/18/2025 | 1.67 | 1.68 | 1.56 | 1.64 | 777,829 | 1.64 |
| 2/14/2025 | 1.69 | 1.69 | 1.57 | 1.63 | 633,114 | 1.63 |
| 2/13/2025 | 1.60 | 1.65 | 1.57 | 1.64 | 656,649 | 1.64 |
| 2/12/2025 | 1.53 | 1.57 | 1.50 | 1.55 | 562,112 | 1.55 |
| 2/11/2025 | 1.64 | 1.68 | 1.52 | 1.55 | 721,707 | 1.55 |
| 2/10/2025 | 1.67 | 1.70 | 1.61 | 1.69 | 815,938 | 1.69 |
| 2/07/2025 | 1.71 | 1.72 | 1.59 | 1.68 | 862,335 | 1.68 |
| 2/06/2025 | 1.73 | 1.74 | 1.65 | 1.71 | 459,730 | 1.71 |
| 2/05/2025 | 1.73 | 1.76 | 1.65 | 1.70 | 617,504 | 1.70 |
| 2/04/2025 | 1.71 | 1.82 | 1.71 | 1.74 | 709,064 | 1.74 |
| 2/03/2025 | 1.64 | 1.76 | 1.60 | 1.71 | 851,547 | 1.71 |
| 1/31/2025 | 1.87 | 1.90 | 1.68 | 1.74 | 870,287 | 1.74 |
| 1/30/2025 | 1.78 | 1.86 | 1.76 | 1.85 | 542,330 | 1.85 |
| 1/29/2025 | 1.77 | 1.82 | 1.68 | 1.74 | 658,184 | 1.74 |
| 1/28/2025 | 1.75 | 1.79 | 1.60 | 1.75 | 1,335,232 | 1.75 |
| 1/27/2025 | 1.90 | 1.94 | 1.56 | 1.71 | 3,534,098 | 1.71 |
| 1/24/2025 | 2.10 | 2.27 | 2.08 | 2.10 | 1,177,491 | 2.10 |
| 1/23/2025 | 2.03 | 2.18 | 2.03 | 2.12 | 711,148 | 2.12 |
| 1/22/2025 | 2.07 | 2.13 | 1.98 | 2.06 | 1,298,390 | 2.06 |
| 1/21/2025 | 2.11 | 2.20 | 1.94 | 2.06 | 995,133 | 2.06 |
| 1/17/2025 | 1.95 | 2.04 | 1.91 | 2.03 | 864,077 | 2.03 |
| 1/16/2025 | 1.98 | 2.01 | 1.89 | 1.91 | 739,732 | 1.91 |
| 1/15/2025 | 1.88 | 2.02 | 1.82 | 1.95 | 1,130,289 | 1.95 |
| 1/14/2025 | 2.04 | 2.16 | 1.74 | 1.75 | 1,423,702 | 1.75 |
| 1/13/2025 | 1.88 | 2.04 | 1.83 | 1.98 | 1,072,118 | 1.98 |
| 1/10/2025 | 2.10 | 2.14 | 1.88 | 1.92 | 1,582,887 | 1.92 |
| 1/08/2025 | 2.41 | 2.46 | 2.17 | 2.19 | 1,695,594 | 2.19 |
| 1/07/2025 | 2.42 | 2.69 | 2.40 | 2.47 | 1,931,868 | 2.47 |
| 1/06/2025 | 2.60 | 2.62 | 2.38 | 2.47 | 1,653,626 | 2.47 |
| 1/03/2025 | 2.31 | 2.56 | 2.24 | 2.53 | 2,152,746 | 2.53 |
| 1/02/2025 | 2.35 | 2.54 | 2.20 | 2.30 | 1,825,888 | 2.30 |
| 12/31/2024 | 2.47 | 0.00 | 2.47 | 2.28 | 0 | 2.28 |
| 12/30/2024 | 2.20 | 2.54 | 2.16 | 2.47 | 7,423,726 | 2.47 |
| 12/27/2024 | 2.05 | 2.27 | 2.01 | 2.25 | 3,364,631 | 2.25 |
| 12/26/2024 | 1.96 | 2.08 | 1.93 | 2.06 | 1,722,275 | 2.06 |
| 12/24/2024 | 1.77 | 2.05 | 1.75 | 2.01 | 1,934,825 | 2.01 |
| 12/23/2024 | 1.76 | 1.83 | 1.64 | 1.77 | 1,408,112 | 1.77 |
| 12/20/2024 | 1.47 | 1.71 | 1.46 | 1.69 | 1,936,111 | 1.69 |
| 12/19/2024 | 1.60 | 1.61 | 1.49 | 1.51 | 1,117,306 | 1.51 |
| 12/18/2024 | 1.82 | 1.82 | 1.45 | 1.47 | 2,977,456 | 1.47 |
| 12/17/2024 | 1.85 | 1.88 | 1.76 | 1.83 | 818,962 | 1.83 |
| 12/16/2024 | 1.84 | 1.97 | 1.80 | 1.85 | 807,140 | 1.85 |
| 12/13/2024 | 1.90 | 1.91 | 1.72 | 1.84 | 1,018,805 | 1.84 |
| 12/12/2024 | 1.91 | 2.08 | 1.86 | 1.90 | 1,709,698 | 1.90 |
| 12/11/2024 | 1.82 | 2.18 | 1.73 | 1.90 | 3,844,453 | 1.90 |