Energy Vault Holdings, Inc. (NRGV)
NYSE:NRGV
Want to see NRGV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.10
5.32
5.05
5.13
5.13
+1.99%
3,231,693
0.77
May 21, 2026
4.75
5.21
4.70
5.03
5.03
+5.01%
3,799,487
0.91
May 20, 2026
4.96
5.09
4.69
4.79
4.79
-1.03%
3,730,290
0.90
May 19, 2026
4.91
4.95
4.43
4.84
4.84
-4.72%
5,658,856
1.38
May 18, 2026
5.84
5.84
5.01
5.08
5.08
-14.33%
5,458,233
1.34
May 15, 2026
5.77
6.15
5.60
5.93
5.93
-3.42%
7,270,874
1.81
May 14, 2026
5.95
6.40
5.69
6.14
6.14
+3.37%
9,102,448
2.35
May 13, 2026
5.52
5.94
5.25
5.94
5.94
+11.65%
7,149,260
1.85
May 12, 2026
5.03
5.34
4.73
5.32
5.32
+5.56%
4,468,805
1.06
May 11, 2026
4.49
5.29
4.47
5.04
5.04
+11.26%
9,038,405
2.20
May 08, 2026
4.20
4.60
4.18
4.53
4.53
+9.16%
4,497,932
1.11
May 07, 2026
4.21
4.25
3.94
4.15
4.15
-1.43%
3,916,711
0.97
May 06, 2026
3.97
4.37
3.75
4.21
4.21
-16.30%
8,308,524
2.10
May 05, 2026
4.76
5.19
4.60
5.03
5.03
+13.29%
7,661,305
1.98
May 04, 2026
4.39
4.48
4.20
4.44
4.44
+1.37%
2,273,159
0.58
May 01, 2026
4.60
4.74
4.32
4.38
4.38
-4.99%
4,417,503
1.14
Apr 30, 2026
4.16
4.62
4.09
4.61
4.61
+11.89%
3,810,925
0.99
Apr 29, 2026
4.27
4.29
4.10
4.12
4.12
-1.90%
1,881,986
0.49
Apr 28, 2026
4.30
4.41
4.08
4.20
4.20
-5.62%
4,094,062
1.07
Apr 27, 2026
4.46
4.53
4.23
4.45
4.45
-0.22%
4,042,187
1.07
Apr 24, 2026
4.49
4.71
4.37
4.46
4.46
0.00%
3,263,497
0.87
Apr 23, 2026
4.48
4.51
4.17
4.46
4.46
+1.13%
4,722,621
1.27
Apr 22, 2026
4.03
4.58
3.93
4.41
4.41
+11.08%
7,913,851
2.17
Apr 21, 2026
3.73
4.12
3.71
3.97
3.97
+7.30%
6,251,984
1.75
Apr 20, 2026
3.59
3.77
3.51
3.70
3.70
+2.78%
1,914,014
0.53
Apr 17, 2026
3.67
3.71
3.55
3.60
3.60
0.00%
2,524,051
0.70
Apr 16, 2026
3.50
3.73
3.49
3.60
3.60
+2.86%
3,988,046
1.12
Apr 15, 2026
3.24
3.58
3.24
3.50
3.50
+8.36%
3,905,840
1.10
Apr 14, 2026
3.21
3.41
3.17
3.23
3.23
+2.87%
2,402,422
0.68
Apr 13, 2026
3.21
3.32
3.12
3.14
3.14
-3.68%
3,082,871
0.87
Apr 10, 2026
3.30
3.39
3.25
3.26
3.26
-1.21%
2,530,088
0.71
Apr 09, 2026
3.20
3.36
3.20
3.30
3.30
+3.45%
3,033,412
0.85
Apr 08, 2026
3.22
3.27
3.13
3.19
3.19
+5.98%
2,692,604
0.76
Apr 07, 2026
3.09
3.16
2.95
3.01
3.01
-4.44%
3,213,795
0.91
Apr 06, 2026
3.21
3.24
3.09
3.15
3.15
-1.56%
2,782,320
0.79
Apr 03, 2026
3.21
3.43
3.18
3.20
3.20
0.00%
0
0.00
Apr 02, 2026
3.21
3.43
3.18
3.20
3.20
-5.88%
2,188,989
0.60
Apr 01, 2026
3.36
3.48
3.33
3.40
3.40
+3.03%
2,011,396
0.55
Mar 31, 2026
3.27
3.38
3.15
3.30
3.30
+2.48%
3,421,097
0.95
Mar 30, 2026
3.58
3.64
3.19
3.22
3.22
-8.52%
3,771,527
1.05
Mar 27, 2026
3.47
3.62
3.41
3.52
3.52
0.00%
2,258,397
0.62
Mar 26, 2026
3.56
3.72
3.42
3.52
3.52
-4.35%
3,096,890
0.86
Mar 25, 2026
3.77
3.82
3.59
3.68
3.68
-0.27%
5,549,264
1.56
Mar 24, 2026
3.40
3.77
3.36
3.69
3.69
+7.58%
4,662,690
1.34
Mar 23, 2026
3.40
3.50
3.33
3.43
3.43
+2.69%
3,082,394
0.89
Mar 20, 2026
3.61
3.72
3.25
3.34
3.34
-10.22%
6,531,612
1.92
Mar 19, 2026
3.46
3.80
3.31
3.72
3.72
+3.62%
6,078,575
1.81
Mar 18, 2026
3.60
4.02
3.13
3.59
3.59
+2.57%
12,689,610
3.82
Mar 17, 2026
3.48
3.58
3.42
3.50
3.50
+1.16%
5,453,334
1.65
Mar 16, 2026
3.38
3.51
3.28
3.46
3.46
+4.85%
3,422,910
1.03
Rows: