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

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

0.8261 -0.0987 (-10.67%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 0.7500 0.7550 0.6950 0.6950 765,025 -0.05(-7.11%)
Apr 30, 2025 0.7406 0.7571 0.6950 0.7482 1,455,414 +0.01(+1.11%)
Apr 29, 2025 0.7200 0.7480 0.6941 0.7400 1,452,644 +0.02(+2.78%)
Apr 28, 2025 0.7300 0.7309 0.6907 0.7200 542,043 +0.01(+1.94%)
Apr 25, 2025 0.6800 0.7300 0.6800 0.7063 2,022,929 +0.03(+3.87%)
Apr 24, 2025 0.6400 0.6947 0.6403 0.6800 2,080,320 +0.03(+5.26%)
Apr 23, 2025 0.7400 0.7400 0.6327 0.6460 1,380,960 -0.04(-6.39%)
Apr 22, 2025 0.6100 0.7352 0.6012 0.6901 1,765,384 +0.06(+9.57%)
Apr 21, 2025 0.6505 0.6665 0.5959 0.6298 2,761,609 -0.02(-3.73%)
Apr 17, 2025 0.6700 0.7066 0.6530 0.6542 1,390,732 -0.02(-2.36%)
Apr 16, 2025 0.7076 0.7076 0.6500 0.6700 1,080,347 -0.03(-4.33%)
Apr 15, 2025 0.6700 0.7131 0.6700 0.7003 788,474 +0.03(+4.29%)
Apr 14, 2025 0.7200 0.7490 0.6713 0.6715 905,346 -0.03(-4.06%)
Apr 11, 2025 0.6900 0.7190 0.6501 0.6999 1,405,868 +0.04(+6.05%)
Apr 10, 2025 0.7397 0.7397 0.6500 0.6600 1,396,872 -0.08(-10.50%)
Apr 09, 2025 0.6665 0.7533 0.6500 0.7374 1,666,967 +0.06(+9.54%)
Apr 08, 2025 0.8300 0.8330 0.6540 0.6732 1,135,569 -0.10(-12.46%)
Apr 07, 2025 0.7000 0.8097 0.6600 0.7690 1,556,207 +0.05(+6.47%)
Apr 04, 2025 0.7700 0.7800 0.6799 0.7223 1,999,664 -0.05(-6.22%)
Apr 03, 2025 0.8000 0.8490 0.7400 0.7702 1,661,081 -0.08(-9.59%)
Apr 02, 2025 0.9387 0.9399 0.7701 0.8519 3,399,649 -0.03(-3.47%)
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.