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)

1.150 +0.050 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 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 31, 2025 1.090 1.160 1.090 1.150 591,283 +0.05(+4.55%)
Jul 30, 2025 1.190 1.240 1.090 1.100 1,078,807 -0.09(-7.56%)
Jul 29, 2025 1.210 1.230 1.120 1.190 1,787,047 -0.02(-1.65%)
Jul 28, 2025 1.360 1.370 1.160 1.210 2,017,203 -0.11(-8.33%)
Jul 25, 2025 1.370 1.450 1.230 1.320 2,761,902 -0.03(-2.22%)
Jul 24, 2025 1.320 1.640 1.230 1.350 10,254,716 +0.16(+13.45%)
Jul 23, 2025 1.100 1.190 1.070 1.190 2,566,889 +0.17(+16.67%)
Jul 22, 2025 0.9900 1.090 0.9705 1.020 1,394,923 +0.08(+8.51%)
Jul 21, 2025 0.8200 0.9800 0.8010 0.9400 1,638,954 +0.13(+16.05%)
Jul 18, 2025 0.8200 0.8400 0.8000 0.8100 537,351 -0.00(-0.25%)
Jul 17, 2025 0.7915 0.8479 0.7915 0.8120 908,993 +0.03(+4.10%)
Jul 16, 2025 0.7900 0.8000 0.7520 0.7800 666,659 +0.01(+1.30%)
Jul 15, 2025 0.8534 0.8700 0.7691 0.7700 806,460 -0.07(-8.22%)
Jul 14, 2025 0.8100 0.8729 0.8126 0.8390 499,867 +0.00(+0.16%)
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%)
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.