Dark

NRGV
Energy Vault Holdings, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

2.86USD+0.883%(+0.03)2,430,573

2.45Bid 3.72Ask 1.27Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

2.97USD+4.947%(+0.14)5,408

After-hours

Jul 31, 2026 4:57:30 PM EDT

2.87USD+0.525%(+0.01)336,732

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.9400	2.990000	2.790000	2.8600	+1.060%	2,430,573	0.000%
2026-07-30	2.5700	2.860000	2.570000	2.8300	+12.749%	3,887,473	+1.060%
2026-07-29	2.7800	2.780000	2.500000	2.5100	-8.727%	3,743,581	+13.944%
2026-07-28	2.7700	2.790000	2.620000	2.7500	-6.143%	4,187,207	+4.000%
2026-07-27	2.9600	2.990000	2.730000	2.9300	+1.736%	4,535,011	-2.389%
2026-07-24	3.2100	3.210000	2.870000	2.8800	-11.385%	3,943,837	-0.694%
2026-07-23	3.3500	3.495000	3.190000	3.2500	-2.985%	2,733,824	-12.000%
2026-07-22	3.7650	3.765000	3.310000	3.3500	-3.736%	5,680,381	-14.627%
2026-07-21	3.2000	3.495000	3.140000	3.4800	+15.232%	4,853,090	-17.816%
2026-07-20	3.0300	3.120000	2.950000	3.0200	-1.948%	3,933,634	-5.298%
2026-07-17	3.0000	3.110000	2.900000	3.0800	+1.316%	3,371,094	-7.143%
2026-07-16	3.1950	3.200000	3.000000	3.0400	-6.748%	6,300,039	-5.921%
2026-07-15	3.3500	3.440000	3.120000	3.2600	-2.687%	3,599,527	-12.270%
2026-07-14	3.4200	3.480000	3.320000	3.3500	+1.824%	4,303,692	-14.627%
2026-07-13	3.4100	3.410000	3.230000	3.2900	-4.360%	4,299,680	-13.070%
2026-07-10	3.6800	3.900000	3.365000	3.4400	-8.021%	4,612,945	-16.860%
2026-07-09	3.6500	3.840000	3.620000	3.7400	+5.352%	4,416,414	-23.529%
2026-07-08	3.7000	3.795000	3.505000	3.5500	-6.332%	4,228,143	-19.437%
2026-07-07	4.0500	4.098000	3.730100	3.7900	-8.010%	5,046,776	-24.538%
2026-07-06	4.1800	4.380000	4.035000	4.1200	+1.980%	4,908,774	-30.583%
2026-07-02	4.4300	4.620000	3.990000	4.0400	-9.620%	6,330,100	-29.208%
2026-07-01	4.6600	4.749900	4.325000	4.4700	-5.096%	5,177,200	-36.018%
2026-06-30	4.6500	4.880000	4.570000	4.7100	+4.667%	5,281,320	-39.278%
2026-06-29	4.2800	4.590000	4.170000	4.5000	+6.888%	6,873,901	-36.444%
2026-06-26	4.1400	4.365000	4.070000	4.2100	-1.174%	23,289,059	-32.067%
2026-06-25	4.0000	4.260000	3.800000	4.2600	+8.397%	5,793,059	-32.864%
2026-06-24	4.2000	4.220000	3.790000	3.9300	-7.529%	6,740,336	-27.226%
2026-06-23	4.0800	4.350000	4.060000	4.2500	-3.846%	4,523,378	-32.706%
2026-06-22	4.1996	4.550000	4.179000	4.4200	+7.805%	5,121,891	-35.294%
2026-06-18	4.2700	4.280000	4.050000	4.1000	0.000%	12,332,727	-30.244%
2026-06-17	4.0800	4.315000	3.960000	4.1000	+0.985%	5,164,792	-30.244%
2026-06-16	4.1000	4.370000	4.030000	4.0600	-1.217%	3,663,646	-29.557%
2026-06-15	4.4500	4.680000	4.030000	4.1100	-4.419%	6,124,481	-30.414%
2026-06-12	4.4200	4.630000	4.240000	4.3000	-3.153%	5,576,139	-33.488%
2026-06-11	4.3300	4.450000	4.130200	4.4400	+2.540%	4,707,643	-35.586%
2026-06-10	4.6400	4.770000	4.205000	4.3300	-7.676%	5,339,375	-33.949%
2026-06-09	5.2100	5.300000	4.580000	4.6900	-9.284%	6,480,971	-39.019%
2026-06-08	5.6100	5.610000	4.985000	5.1700	-5.484%	5,202,002	-44.681%
2026-06-05	6.2500	6.295800	5.430000	5.4700	-15.716%	5,887,158	-47.715%
2026-06-04	5.6300	6.645000	5.550000	6.4900	+10.751%	7,253,021	-55.932%
2026-06-03	6.0000	6.249900	5.680000	5.8600	0.000%	6,682,472	-51.195%
2026-06-02	5.4500	5.880000	5.303800	5.8600	+9.533%	5,002,245	-51.195%
2026-06-01	5.0000	5.565000	4.860000	5.3500	+5.941%	5,573,423	-46.542%
2026-05-29	5.1000	5.100000	4.735000	5.0500	-1.559%	5,605,638	-43.366%
2026-05-28	5.3300	5.437100	5.110000	5.1300	-4.291%	3,140,175	-44.250%
2026-05-27	5.3300	5.640000	5.150000	5.3600	+2.095%	4,175,431	-46.642%
2026-05-26	5.2700	5.440000	5.060000	5.2500	+2.339%	4,640,290	-45.524%
2026-05-22	5.1000	5.315000	5.050000	5.1300	+1.988%	3,231,694	-44.250%
2026-05-21	4.7500	5.210000	4.700000	5.0300	+5.010%	3,799,236	-43.141%
2026-05-20	4.9600	5.090000	4.690000	4.7900	-1.033%	3,730,290	-40.292%
2026-05-19	4.9100	4.949900	4.430000	4.8400	-4.724%	5,658,842	-40.909%
2026-05-18	5.8400	5.840000	5.010000	5.0800	-14.334%	5,458,233	-43.701%
2026-05-15	5.7700	6.145000	5.600000	5.9300	-3.420%	7,270,875	-51.771%
2026-05-14	5.9500	6.400000	5.690000	6.1400	+3.367%	9,102,448	-53.420%
2026-05-13	5.5200	5.940000	5.250000	5.9400	+11.654%	7,149,260	-51.852%
2026-05-12	5.0300	5.335000	4.730700	5.3200	+5.556%	4,468,806	-46.241%
2026-05-11	4.4850	5.290000	4.470000	5.0400	+11.258%	9,103,427	-43.254%
2026-05-08	4.2000	4.600000	4.180100	4.5300	+9.157%	4,497,933	-36.865%
2026-05-07	4.2100	4.250000	3.935000	4.1500	-1.425%	3,916,711	-31.084%
2026-05-06	3.9700	4.365000	3.750000	4.2100	-16.302%	8,308,525	-32.067%
2026-05-05	4.7600	5.185000	4.600100	5.0300	+13.288%	7,661,306	-43.141%
2026-05-04	4.3900	4.480000	4.195000	4.4400	+1.370%	2,273,059	-35.586%
2026-05-01	4.6000	4.740000	4.320000	4.3800	-4.989%	4,417,504	-34.703%
2026-04-30	4.1600	4.620000	4.090000	4.6100	+11.893%	3,810,925	-37.961%
2026-04-29	4.2700	4.290000	4.100000	4.1200	-1.905%	1,884,559	-30.583%
2026-04-28	4.3000	4.405000	4.080000	4.2000	-5.618%	4,094,062	-31.905%
2026-04-27	4.4600	4.525000	4.234500	4.4500	-0.224%	4,042,187	-35.730%
2026-04-24	4.4900	4.710000	4.370000	4.4600	0.000%	3,263,497	-35.874%
2026-04-23	4.4800	4.510000	4.170000	4.4600	+1.134%	4,722,621	-35.874%
2026-04-22	4.0300	4.580000	3.930000	4.4100	+11.083%	7,913,851	-35.147%
2026-04-21	3.7300	4.115000	3.710000	3.9700	+7.297%	6,251,674	-27.960%
2026-04-20	3.5900	3.770000	3.510100	3.7000	+2.778%	1,913,997	-22.703%
2026-04-17	3.6700	3.710000	3.550000	3.6000	0.000%	2,524,051	-20.556%
2026-04-16	3.5000	3.725000	3.490000	3.6000	+2.857%	3,988,047	-20.556%
2026-04-15	3.2400	3.580000	3.240000	3.5000	+8.359%	3,905,841	-18.286%
2026-04-14	3.2100	3.405000	3.170000	3.2300	+2.866%	2,402,422	-11.455%
2026-04-13	3.2100	3.320000	3.120000	3.1400	-3.681%	3,082,872	-8.917%
2026-04-10	3.3000	3.390000	3.250000	3.2600	-1.212%	2,530,088	-12.270%
2026-04-09	3.2000	3.360000	3.195000	3.3000	+3.448%	3,033,312	-13.333%
2026-04-08	3.2200	3.270000	3.125000	3.1900	+5.980%	2,692,795	-10.345%
2026-04-07	3.0900	3.155000	2.950000	3.0100	-4.444%	3,213,795	-4.983%
2026-04-06	3.2100	3.240200	3.090000	3.1500	-1.563%	2,782,320	-9.206%
2026-04-02	3.2100	3.425000	3.180000	3.2000	-5.882%	2,188,990	-10.625%
2026-04-01	3.3600	3.475000	3.330000	3.4000	+3.030%	2,011,397	-15.882%
2026-03-31	3.2700	3.379000	3.150000	3.3000	+2.484%	3,421,098	-13.333%
2026-03-30	3.5800	3.640000	3.190000	3.2200	-8.523%	3,771,528	-11.180%
2026-03-27	3.4700	3.620000	3.410000	3.5200	0.000%	2,258,403	-18.750%
2026-03-26	3.5600	3.715000	3.420000	3.5200	-4.348%	3,097,547	-18.750%
2026-03-25	3.7700	3.820000	3.585000	3.6800	-0.271%	5,550,396	-22.283%
2026-03-24	3.4000	3.765000	3.360000	3.6900	+7.580%	4,664,269	-22.493%
2026-03-23	3.4000	3.500000	3.330100	3.4300	+2.695%	3,083,219	-16.618%
2026-03-20	3.6100	3.720000	3.250000	3.3400	-10.215%	6,681,809	-14.371%
2026-03-19	3.4600	3.800000	3.310000	3.7200	+3.621%	6,543,403	-23.118%
2026-03-18	3.6000	4.020000	3.130000	3.5900	+2.571%	12,698,730	-20.334%
2026-03-17	3.4800	3.580000	3.424000	3.5000	+1.156%	5,591,207	-18.286%
2026-03-16	3.3800	3.505000	3.284500	3.4600	+4.848%	3,575,870	-17.341%
2026-03-13	3.2700	3.405000	3.250000	3.3000	+2.484%	3,730,949	-13.333%
2026-03-12	3.2200	3.295000	3.140000	3.2200	-2.719%	2,268,742	-11.180%
2026-03-11	3.1600	3.425000	3.160000	3.3100	+4.747%	1,905,189	-13.595%
2026-03-10	3.1400	3.335000	3.125000	3.1600	+0.317%	3,290,277	-9.494%
2026-03-09	2.9600	3.160000	2.890000	3.1500	+4.305%	2,697,650	-9.206%
2026-03-06	3.2600	3.360000	3.010700	3.0200	-9.581%	2,838,690	-5.298%
2026-03-05	3.2500	3.400000	3.220000	3.3400	-0.299%	2,968,087	-14.371%
2026-03-04	3.2900	3.540000	3.270000	3.3500	+5.016%	4,599,074	-14.627%
2026-03-03	3.1100	3.235000	3.030100	3.1900	-1.846%	2,682,708	-10.345%
2026-03-02	2.9700	3.345000	2.920000	3.2500	+8.333%	3,472,406	-12.000%
2026-02-27	3.2600	3.299900	2.990000	3.0000	-11.765%	4,335,185	-4.667%
2026-02-26	3.1400	3.445000	3.090000	3.4000	+6.918%	3,959,089	-15.882%
2026-02-25	3.1100	3.215000	3.060000	3.1800	+2.913%	2,871,216	-10.063%
2026-02-24	2.9700	3.119700	2.940000	3.0900	+3.691%	2,370,779	-7.443%
2026-02-23	3.0100	3.015000	2.850000	2.9800	-2.614%	2,723,978	-4.027%
2026-02-20	3.1800	3.265000	3.020000	3.0600	-3.774%	2,956,318	-6.536%
2026-02-19	2.9800	3.230000	2.950000	3.1800	+3.583%	3,387,715	-10.063%
2026-02-18	3.1500	3.160000	3.060000	3.0700	-2.540%	3,537,513	-6.840%
2026-02-17	3.2000	3.230000	3.055000	3.1500	-1.254%	3,746,472	-9.206%
2026-02-13	3.1000	3.260000	2.990000	3.1900	+2.244%	5,941,832	-10.345%
2026-02-12	3.3700	3.455000	3.025000	3.1200	-23.153%	26,538,155	-8.333%
2026-02-11	4.3200	4.590000	4.060000	4.0600	+1.247%	3,447,296	-29.557%
2026-02-10	4.1000	4.210000	3.985000	4.0100	-4.296%	1,360,821	-28.678%
2026-02-09	4.2100	4.445000	4.100000	4.1900	-0.475%	2,466,043	-31.742%
2026-02-06	4.2400	4.290000	4.010000	4.2100	+4.467%	2,380,611	-32.067%
2026-02-05	4.2300	4.390000	3.990000	4.0300	-9.843%	2,761,801	-29.032%
2026-02-04	5.2700	5.270000	4.155000	4.4700	-13.035%	3,966,766	-36.018%
2026-02-03	4.7400	5.165000	4.520000	5.1400	+11.739%	3,979,536	-44.358%
2026-02-02	4.7200	4.910000	4.560000	4.6000	-2.128%	1,516,869	-37.826%
2026-01-30	5.1000	5.340000	4.690000	4.7000	-10.646%	2,994,797	-39.149%
2026-01-29	5.3000	5.470000	5.040000	5.2600	-0.567%	1,866,113	-45.627%
2026-01-28	5.2500	5.360000	5.110000	5.2900	+1.536%	1,451,503	-45.936%
2026-01-27	5.1700	5.465000	5.100000	5.2100	+1.165%	1,383,691	-45.106%
2026-01-26	5.2900	5.340000	5.080000	5.1500	-5.331%	2,392,258	-44.466%
2026-01-23	5.6300	5.760000	5.390000	5.4400	-2.683%	2,656,143	-47.426%
2026-01-22	5.5600	5.930000	5.515000	5.5900	+1.452%	2,078,408	-48.837%
2026-01-21	5.7400	5.990000	5.135000	5.5100	-3.503%	3,173,875	-48.094%
2026-01-20	5.5100	5.825000	5.370000	5.7100	-0.175%	4,451,471	-49.912%
2026-01-16	5.9000	6.020000	5.720000	5.7200	-5.141%	2,837,523	-50.000%
2026-01-15	6.0500	6.350000	5.960000	6.0300	-0.659%	2,423,095	-52.570%
2026-01-14	5.5800	6.090000	5.332000	6.0700	+8.007%	3,238,776	-52.883%
2026-01-13	5.4500	5.835000	5.305000	5.6200	+4.461%	3,015,090	-49.110%
2026-01-12	5.2300	5.520000	5.000000	5.3800	+1.701%	2,366,659	-46.840%
2026-01-09	5.4600	5.480000	5.150000	5.2900	-2.218%	1,867,206	-45.936%
2026-01-08	5.4700	5.840000	5.350000	5.4100	-0.368%	2,473,365	-47.135%
2026-01-07	5.6100	5.660000	5.275000	5.4300	-4.569%	2,505,157	-47.330%
2026-01-06	4.9900	5.899900	4.980000	5.6900	+15.650%	6,314,512	-49.736%
2026-01-05	5.0400	5.170600	4.640000	4.9200	+0.613%	3,526,548	-41.870%
2026-01-02	4.6600	4.905000	4.410000	4.8900	+6.074%	2,359,819	-41.513%
2025-12-31	4.6800	4.790000	4.450000	4.6100	-2.537%	3,090,493	-37.961%
2025-12-30	5.0200	5.347200	4.720000	4.7300	-5.020%	5,255,221	-39.535%
2025-12-29	4.7100	5.040000	4.710000	4.9800	+2.259%	1,930,431	-42.570%
2025-12-26	4.9700	5.030000	4.780000	4.8700	-2.405%	1,730,807	-41.273%
2025-12-24	4.9600	5.080000	4.790000	4.9900	-1.772%	1,397,038	-42.685%
2025-12-23	4.6000	5.110000	4.560000	5.0800	+10.435%	3,426,514	-43.701%
2025-12-22	4.7500	4.830000	4.300000	4.6000	-3.766%	3,941,748	-37.826%
2025-12-19	5.0300	5.365000	4.750000	4.7800	-6.641%	9,868,751	-40.167%
2025-12-18	4.8500	5.414400	4.815000	5.1200	+8.936%	4,745,817	-44.141%
2025-12-17	5.0000	5.190000	4.660000	4.7000	-6.000%	4,769,162	-39.149%
2025-12-16	4.8500	5.090000	4.662000	5.0000	+0.604%	4,411,623	-42.800%
2025-12-15	5.0300	5.380000	4.700000	4.9700	+1.016%	3,699,644	-42.455%
2025-12-12	5.4000	5.400000	4.805000	4.9200	-9.225%	3,204,459	-41.870%
2025-12-11	4.6300	5.560000	4.400000	5.4200	+16.309%	5,832,740	-47.232%
2025-12-10	4.3600	4.750000	4.285000	4.6600	+3.556%	1,926,268	-38.627%
2025-12-09	4.2800	4.550000	4.205000	4.5000	+3.211%	1,975,529	-36.444%
2025-12-08	4.3100	4.440000	4.082000	4.3600	+2.347%	2,201,540	-34.404%
2025-12-05	4.0900	4.410000	4.070000	4.2600	+3.148%	2,505,852	-32.864%
2025-12-04	3.6400	4.150000	3.640000	4.1300	+13.462%	3,199,628	-30.751%
2025-12-03	3.3700	3.640000	3.285000	3.6400	+8.982%	1,676,925	-21.429%
2025-12-02	3.4000	3.490000	3.285000	3.3400	-0.299%	1,109,619	-14.371%
2025-12-01	3.3200	3.455000	3.250000	3.3500	-2.616%	1,340,595	-14.627%
2025-11-28	3.3300	3.450000	3.310000	3.4400	+3.303%	1,489,403	-16.860%
2025-11-26	3.2600	3.350000	3.180000	3.3300	+3.096%	1,317,517	-14.114%
2025-11-25	2.9900	3.230000	2.930100	3.2300	+8.027%	1,762,496	-11.455%
2025-11-24	3.0300	3.080000	2.890000	2.9900	-0.664%	1,851,263	-4.348%
2025-11-21	2.9200	3.110000	2.890000	3.0100	+2.730%	13,456,313	-4.983%
2025-11-20	3.3000	3.533000	2.930000	2.9300	-8.150%	3,314,865	-2.389%
2025-11-19	3.1900	3.285000	3.105000	3.1900	+0.314%	1,860,417	-10.345%
2025-11-18	3.1400	3.300000	3.070000	3.1800	+0.315%	2,336,100	-10.063%
2025-11-17	3.0900	3.350000	3.075000	3.1700	+2.258%	3,513,227	-9.779%
2025-11-14	2.9500	3.180000	2.860000	3.1000	-0.322%	2,930,730	-7.742%
2025-11-13	3.3300	3.490000	3.030000	3.1100	-9.593%	2,775,895	-8.039%
2025-11-12	4.2000	4.220000	3.155000	3.4400	-19.814%	5,987,864	-16.860%
2025-11-11	4.1300	4.850000	4.020000	4.2900	+20.845%	13,264,976	-33.333%
2025-11-10	3.6500	3.770000	3.505000	3.5500	+0.567%	2,374,714	-19.437%
2025-11-07	3.3900	3.530000	3.210000	3.5300	0.000%	2,220,384	-18.980%
2025-11-06	3.4400	3.630000	3.300000	3.5300	+4.748%	2,294,887	-18.980%
2025-11-05	3.2500	3.410000	3.150000	3.3700	+5.643%	1,585,360	-15.134%
2025-11-04	3.3100	3.710000	3.170000	3.1900	-4.204%	3,307,059	-10.345%
2025-11-03	3.5500	3.580000	3.290000	3.3300	-5.932%	1,539,569	-14.114%
2025-10-31	3.2900	3.560000	3.280000	3.5400	+6.949%	1,805,008	-19.209%
2025-10-30	3.1700	3.340000	3.120000	3.3100	+1.534%	1,660,105	-13.595%
2025-10-29	3.3600	3.609900	3.190000	3.2600	-1.511%	2,540,296	-12.270%
2025-10-28	3.1500	3.450000	3.150000	3.3100	+3.115%	1,632,954	-13.595%
2025-10-27	3.4600	3.495700	3.170000	3.2100	-6.686%	2,357,447	-10.903%
2025-10-24	3.4800	3.730000	3.430000	3.4400	+2.077%	2,079,247	-16.860%
2025-10-23	3.3400	3.590000	3.320000	3.3700	+1.506%	1,917,032	-15.134%
2025-10-22	3.5300	3.585000	3.020000	3.3200	-9.041%	4,716,443	-13.855%
2025-10-21	3.8100	3.840000	3.610000	3.6500	-6.170%	1,848,551	-21.644%
2025-10-20	3.8300	4.000000	3.740000	3.8900	+3.733%	2,109,703	-26.478%
2025-10-17	3.6500	3.830000	3.590000	3.7500	-3.351%	2,547,464	-23.733%
2025-10-16	4.4500	4.560000	3.840100	3.8800	-11.818%	3,911,025	-26.289%
2025-10-15	4.3600	4.545000	4.060000	4.4000	+4.762%	4,811,254	-35.000%
2025-10-14	3.7500	4.225600	3.610000	4.2000	+12.000%	4,684,899	-31.905%
2025-10-13	3.3800	3.790000	3.330000	3.7500	+12.275%	5,718,614	-23.733%
2025-10-10	3.5000	3.690000	3.290000	3.3400	-4.298%	3,271,560	-14.371%
2025-10-09	3.3500	3.750000	3.340000	3.4900	+4.179%	3,248,139	-18.052%
2025-10-08	3.3600	3.480000	3.270000	3.3500	+1.208%	2,098,629	-14.627%
2025-10-07	3.3100	3.789100	3.250000	3.3100	+0.915%	4,055,179	-13.595%
2025-10-06	3.4200	3.480000	3.270000	3.2800	-1.796%	1,768,637	-12.805%
2025-10-03	3.2700	3.520000	3.201700	3.3400	+2.454%	2,836,838	-14.371%
2025-10-02	3.2300	3.520000	3.180000	3.2600	+1.558%	3,486,513	-12.270%
2025-10-01	2.8900	3.230000	2.877400	3.2100	+8.081%	2,422,860	-10.903%
2025-09-30	2.9300	3.040000	2.805000	2.9700	-1.656%	1,753,109	-3.704%
2025-09-29	2.9900	3.070000	2.690000	3.0200	-0.330%	4,415,766	-5.298%
2025-09-26	3.2500	3.260000	2.940000	3.0300	-5.016%	4,425,905	-5.611%
2025-09-25	2.9600	3.270000	2.910000	3.1900	+3.909%	7,396,410	-10.345%
2025-09-24	3.1600	3.200000	2.810000	3.0700	-3.459%	5,063,378	-6.840%
2025-09-23	3.0400	3.550000	3.020000	3.1800	+4.605%	6,255,619	-10.063%
2025-09-22	3.0700	3.150000	2.820000	3.0400	-2.251%	3,954,774	-5.921%
2025-09-19	2.7200	3.180000	2.600800	3.1100	+16.045%	7,108,236	-8.039%
2025-09-18	2.4000	2.835000	2.370000	2.6800	+13.559%	6,570,840	+6.716%
2025-09-17	2.2900	2.400000	2.250000	2.3600	+4.425%	2,742,959	+21.186%
2025-09-16	2.2500	2.270000	2.110000	2.2600	+0.444%	1,964,508	+26.549%
2025-09-15	2.3300	2.350000	2.180000	2.2500	-1.747%	1,916,933	+27.111%
2025-09-12	2.0400	2.290000	2.010000	2.2900	+12.808%	2,512,936	+24.891%
2025-09-11	1.9000	2.090000	1.890000	2.0300	+6.283%	1,581,493	+40.887%
2025-09-10	1.7800	1.925000	1.780000	1.9100	+7.910%	1,785,656	+49.738%
2025-09-09	1.9100	1.920000	1.730000	1.7700	-8.290%	2,857,748	+61.582%
2025-09-08	2.0400	2.040000	1.900000	1.9300	-6.763%	1,585,651	+48.187%
2025-09-05	2.1100	2.125000	2.040100	2.0700	0.000%	1,051,075	+38.164%
2025-09-04	2.1300	2.130000	2.000000	2.0700	-3.721%	1,767,135	+38.164%
2025-09-03	2.1200	2.330000	2.095000	2.1500	+2.381%	3,795,456	+33.023%
2025-09-02	2.0000	2.120000	1.905000	2.1000	+3.960%	2,555,356	+36.190%
2025-08-29	1.9400	2.080000	1.860000	2.0200	+6.316%	3,300,789	+41.584%
2025-08-28	1.6400	1.920000	1.640000	1.9000	+15.854%	4,583,577	+50.526%
2025-08-27	1.7500	1.750000	1.600000	1.6400	-3.529%	1,904,849	+74.390%
2025-08-26	1.6200	1.750000	1.600000	1.7000	+6.250%	1,283,786	+68.235%
2025-08-25	1.6600	1.680000	1.565000	1.6000	-2.439%	999,473	+78.750%
2025-08-22	1.6100	1.710000	1.610000	1.6400	+1.863%	1,664,711	+74.390%
2025-08-21	1.5900	1.670000	1.550000	1.6100	-0.617%	1,391,453	+77.640%
2025-08-20	1.4000	1.620000	1.400000	1.6200	+12.500%	1,678,304	+76.543%
2025-08-19	1.5000	1.570000	1.430000	1.4400	-4.636%	1,537,448	+98.611%
2025-08-18	1.4900	1.570000	1.465000	1.5100	+2.027%	1,153,032	+89.404%
2025-08-15	1.5700	1.570000	1.470000	1.4800	-5.732%	1,065,778	+93.243%
2025-08-14	1.4200	1.600000	1.395000	1.5700	+7.534%	1,788,688	+82.166%
2025-08-13	1.4500	1.475000	1.361400	1.4600	+2.098%	1,457,788	+95.890%
2025-08-12	1.3800	1.480000	1.340000	1.4300	+0.704%	2,200,803	+100.000%
2025-08-11	1.5000	1.560000	1.380000	1.4200	-2.069%	2,137,243	+101.408%
2025-08-08	1.3200	1.550000	1.200000	1.4500	+3.571%	4,018,570	+97.241%
2025-08-07	1.2700	1.689900	1.180000	1.4000	+19.658%	14,061,247	+104.286%
2025-08-06	1.1800	1.270000	1.130000	1.1700	+2.632%	1,502,664	+144.444%
2025-08-05	1.1100	1.150000	1.030000	1.1400	+6.542%	1,097,052	+150.877%
2025-08-04	1.0700	1.105000	1.040000	1.0700	+1.905%	712,699	+167.290%
2025-08-01	1.0800	1.139900	1.020000	1.0500	-8.696%	895,023	+172.381%
2025-07-31	1.0900	1.160000	1.090000	1.1500	+4.545%	592,183	+148.696%
2025-07-30	1.1900	1.239900	1.090000	1.1000	-7.563%	1,080,208	+160.000%
2025-07-29	1.2100	1.230000	1.120000	1.1900	-1.653%	1,787,122	+140.336%
2025-07-28	1.3600	1.370000	1.160000	1.2100	-8.333%	2,018,912	+136.364%
2025-07-25	1.3700	1.450000	1.230000	1.3200	-2.222%	2,761,902	+116.667%
2025-07-24	1.3200	1.640000	1.230100	1.3500	+13.445%	10,255,530	+111.852%
2025-07-23	1.1000	1.190000	1.070000	1.1900	+16.667%	2,569,110	+140.336%
2025-07-22	0.9897	1.090000	0.970500	1.0200	+8.511%	1,395,073	+180.392%
2025-07-21	0.8200	0.980000	0.801000	0.9400	+16.049%	1,654,651	+204.255%
2025-07-18	0.8232	0.840000	0.800000	0.8100	-0.246%	537,351	+253.086%
2025-07-17	0.7915	0.847900	0.791500	0.8120	+4.103%	909,115	+252.217%
2025-07-16	0.7858	0.800000	0.752000	0.7800	+1.299%	666,660	+266.667%
2025-07-15	0.8534	0.870000	0.769100	0.7700	-8.224%	808,059	+271.429%
2025-07-14	0.8126	0.872850	0.812600	0.8390	+0.155%	500,067	+240.882%
2025-07-11	0.8554	0.881000	0.830000	0.8377	-2.411%	222,978	+241.411%
2025-07-10	0.8100	0.860100	0.810000	0.8584	+1.730%	397,971	+233.178%
2025-07-09	0.8618	0.874600	0.830300	0.8438	-1.849%	418,932	+238.943%
2025-07-08	0.8311	0.886300	0.831100	0.8597	+0.856%	714,838	+232.674%
2025-07-07	0.8746	0.890000	0.829300	0.8524	-0.222%	744,224	+235.523%
2025-07-03	0.8500	0.888000	0.850000	0.8543	+0.506%	516,123	+234.777%
2025-07-02	0.7500	0.859300	0.750000	0.8500	+8.877%	1,304,542	+236.471%
2025-07-01	0.7200	0.793200	0.720000	0.7807	+8.915%	1,577,437	+266.338%
2025-06-30	0.7001	0.730000	0.695500	0.7168	+9.686%	1,863,718	+298.996%
2025-06-27	0.7400	0.743300	0.653500	0.6535	-10.320%	16,410,566	+337.643%
2025-06-26	0.7100	0.734200	0.678200	0.7287	+2.909%	1,694,258	+292.480%
2025-06-25	0.7500	0.788600	0.690500	0.7081	-7.895%	2,277,337	+303.898%
2025-06-24	0.7800	0.803200	0.750000	0.7688	-0.337%	1,478,090	+272.008%
2025-06-23	0.8200	0.863200	0.740000	0.7714	-4.281%	1,715,897	+270.754%
2025-06-20	0.8800	0.880000	0.800400	0.8059	-9.388%	1,584,418	+254.883%
2025-06-18	0.8799	0.920000	0.861800	0.8894	-0.236%	763,914	+221.565%
2025-06-17	0.9000	0.924700	0.876700	0.8915	-1.741%	826,427	+220.808%
2025-06-16	0.8700	0.920000	0.860000	0.9073	+5.647%	1,510,647	+215.221%
2025-06-13	0.8700	0.897500	0.850000	0.8588	-4.535%	662,545	+233.023%
2025-06-12	0.8700	0.900000	0.853001	0.8996	+4.995%	836,799	+217.919%
2025-06-11	0.8650	0.917799	0.820000	0.8568	-0.511%	1,237,639	+233.800%
2025-06-10	0.8838	0.915900	0.860000	0.8612	-2.909%	1,034,461	+232.095%
2025-06-09	0.9611	0.980000	0.865000	0.8870	-6.632%	1,321,020	+222.435%
2025-06-06	0.9100	1.010000	0.910000	0.9500	+4.338%	1,818,790	+201.053%
2025-06-05	0.9177	0.979900	0.900000	0.9105	-0.459%	1,132,461	+214.113%
2025-06-04	0.9784	0.984200	0.880000	0.9147	-0.587%	812,686	+212.671%
2025-06-03	0.8345	0.930000	0.824900	0.9201	+11.690%	864,087	+210.836%
2025-06-02	0.8600	0.879700	0.800000	0.8238	-0.278%	1,775,610	+247.172%
2025-05-30	0.9500	0.990000	0.826100	0.8261	-10.673%	883,332	+246.205%
2025-05-29	0.9347	1.000000	0.910100	0.9248	-0.836%	665,622	+209.256%
2025-05-28	0.7800	0.948700	0.777500	0.9326	+3.622%	2,328,856	+206.670%
2025-05-27	0.9200	0.922000	0.860000	0.9000	-2.174%	788,376	+217.778%
2025-05-23	0.9563	0.990000	0.909800	0.9200	-5.805%	670,595	+210.870%
2025-05-22	0.9300	1.030000	0.930000	0.9767	+5.475%	1,296,465	+192.823%
2025-05-21	0.9400	0.955600	0.870000	0.9260	-2.000%	946,334	+208.855%
2025-05-20	0.9000	1.000000	0.891000	0.9449	+6.720%	1,303,120	+202.678%
2025-05-19	0.8645	0.897000	0.826800	0.8854	-0.360%	647,240	+223.018%
2025-05-16	0.9140	0.970000	0.870000	0.8886	-1.278%	1,109,641	+221.855%
2025-05-15	1.0300	1.030000	0.900000	0.9001	-12.612%	623,795	+217.742%
2025-05-14	1.0900	1.120000	1.020000	1.0300	-5.505%	646,279	+177.670%
2025-05-13	0.8757	1.100000	0.859800	1.0900	+1.869%	2,445,665	+162.385%
2025-05-12	0.7650	1.150000	0.765000	1.0700	+39.942%	6,696,780	+167.290%
2025-05-09	0.8131	0.819999	0.750000	0.7646	-2.822%	801,502	+274.052%
2025-05-08	0.7800	0.809000	0.749300	0.7868	+3.978%	741,599	+263.498%
2025-05-07	0.6800	0.788900	0.680000	0.7567	+9.730%	1,303,177	+277.957%
2025-05-06	0.6995	0.708800	0.671500	0.6896	-1.486%	435,051	+314.733%
2025-05-05	0.7200	0.730000	0.683000	0.7000	-2.615%	1,259,603	+308.571%
2025-05-02	0.7100	0.734300	0.695000	0.7188	+3.424%	655,761	+297.885%
2025-05-01	0.7500	0.755000	0.695000	0.6950	-7.110%	765,444	+311.511%
2025-04-30	0.7406	0.757100	0.695000	0.7482	+1.108%	1,455,444	+282.251%
2025-04-29	0.7244	0.748000	0.694100	0.7400	+2.778%	1,452,644	+286.486%
2025-04-28	0.7300	0.730900	0.690700	0.7200	+1.940%	542,073	+297.222%
2025-04-25	0.6800	0.730000	0.680000	0.7063	+3.868%	2,022,929	+304.927%
2025-04-24	0.6403	0.694700	0.640300	0.6800	+5.263%	2,080,326	+320.588%
2025-04-23	0.7400	0.740000	0.632700	0.6460	-6.390%	1,380,961	+342.724%
2025-04-22	0.6100	0.735200	0.601200	0.6901	+9.574%	1,765,569	+314.433%
2025-04-21	0.6505	0.666500	0.595900	0.6298	-3.730%	2,761,727	+354.112%
2025-04-17	0.6700	0.706600	0.653000	0.6542	-2.358%	1,390,732	+337.175%
2025-04-16	0.7076	0.707600	0.650000	0.6700	-4.327%	1,080,347	+326.866%
2025-04-15	0.6700	0.713100	0.670000	0.7003	+4.289%	788,776	+308.396%
2025-04-14	0.7200	0.749000	0.671300	0.6715	-4.058%	905,348	+325.912%
2025-04-11	0.6900	0.719000	0.650100	0.6999	+6.045%	1,405,868	+308.630%
2025-04-10	0.7397	0.739700	0.650000	0.6600	-10.496%	1,397,072	+333.333%
2025-04-09	0.6665	0.753300	0.650000	0.7374	+9.537%	1,666,969	+287.849%
2025-04-08	0.8300	0.833000	0.654000	0.6732	-12.458%	1,136,360	+324.837%
2025-04-07	0.7000	0.809700	0.660000	0.7690	+6.465%	1,556,709	+271.912%
2025-04-04	0.7700	0.780000	0.679900	0.7223	-6.219%	1,999,664	+295.957%
2025-04-03	0.8000	0.849000	0.740000	0.7702	-9.590%	1,661,212	+271.332%
2025-04-02	0.9387	0.939900	0.770100	0.8519	-3.467%	3,405,543	+235.720%
2025-04-01	0.7070	0.893100	0.695400	0.8825	+26.905%	5,341,438	+224.079%
2025-03-31	0.7010	0.737700	0.629400	0.6954	-1.669%	3,664,974	+311.274%
2025-03-28	0.7800	0.784500	0.700000	0.7072	-4.587%	6,763,507	+304.412%
2025-03-27	0.8500	0.850000	0.712300	0.7412	-10.774%	1,802,449	+285.861%
2025-03-26	0.8927	0.896963	0.810000	0.8307	-6.924%	1,192,934	+244.288%
2025-03-25	0.9300	0.946800	0.875000	0.8925	-5.735%	796,745	+220.448%
2025-03-24	0.9342	1.029900	0.930000	0.9468	-0.682%	940,828	+202.070%
2025-03-21	0.9100	1.010000	0.880000	0.9533	+4.483%	1,865,257	+200.010%
2025-03-20	1.0000	1.010000	0.800000	0.9124	-8.760%	5,411,037	+213.459%
2025-03-19	0.9490	1.010000	0.790000	1.0000	+11.099%	5,403,162	+186.000%
2025-03-18	1.0000	1.055000	0.880000	0.9001	-21.044%	5,403,388	+217.742%
2025-03-17	1.1600	1.180000	1.110000	1.1400	-0.870%	1,711,845	+150.877%
2025-03-14	1.1900	1.190000	1.140000	1.1500	-0.862%	380,532	+148.696%
2025-03-13	1.1900	1.220000	1.120000	1.1600	-3.333%	575,688	+146.552%
2025-03-12	1.2300	1.260000	1.190000	1.2000	0.000%	370,056	+138.333%
2025-03-11	1.2100	1.265000	1.160000	1.2000	+1.695%	743,109	+138.333%
2025-03-10	1.2600	1.260000	1.160000	1.1800	-8.527%	580,538	+142.373%
2025-03-07	1.2200	1.325000	1.210100	1.2900	+3.200%	557,877	+121.705%
2025-03-06	1.2600	1.275000	1.200000	1.2500	-0.794%	529,408	+128.800%
2025-03-05	1.1500	1.275000	1.135000	1.2600	+5.882%	896,595	+126.984%
2025-03-04	1.1500	1.230000	1.120000	1.1900	-2.459%	709,970	+140.336%
2025-03-03	1.3800	1.390000	1.175000	1.2200	-10.294%	1,030,966	+134.426%
2025-02-28	1.3300	1.370000	1.260000	1.3600	+3.817%	864,643	+110.294%
2025-02-27	1.4000	1.430000	1.310000	1.3100	-6.429%	542,835	+118.321%
2025-02-26	1.3400	1.410000	1.340000	1.4000	+3.704%	350,434	+104.286%
2025-02-25	1.4100	1.416000	1.300000	1.3500	-4.255%	936,247	+111.852%
2025-02-24	1.4700	1.470000	1.370000	1.4100	-3.425%	657,114	+102.837%
2025-02-21	1.6300	1.630000	1.450000	1.4600	-8.176%	776,990	+95.890%
2025-02-20	1.6300	1.655000	1.550000	1.5900	-3.049%	435,195	+79.874%
2025-02-19	1.6400	1.660000	1.605000	1.6400	0.000%	342,764	+74.390%
2025-02-18	1.6700	1.675000	1.560000	1.6400	+0.613%	769,405	+74.390%
2025-02-14	1.6900	1.690000	1.570200	1.6300	-0.610%	624,797	+75.460%
2025-02-13	1.6000	1.650000	1.570000	1.6400	+5.806%	651,729	+74.390%
2025-02-12	1.5300	1.570000	1.500000	1.5500	0.000%	562,352	+84.516%
2025-02-11	1.6400	1.680000	1.520000	1.5500	-8.284%	720,215	+84.516%
2025-02-10	1.6700	1.700000	1.610000	1.6900	+0.595%	814,848	+69.231%

.dark-mode .MZH7xW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZH7xW{ color: #333333; background-color: white; border: 2px solid #333333; }NRGVEnergy Vault Holdings, Inc.stock NYSE

NRGV
Energy Vault Holdings, Inc.
stock NYSE