Energy Vault Inc. (NRGV)
NYSE: NRGV
· Real-Time Price · USD
1.51
0.03 (2.03%)
At close: Aug 18, 2025, 3:59 PM
1.51
-0.33%
Pre-market: Aug 19, 2025, 04:23 AM EDT
NRGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 1,152,984 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -5.73% | 1,065,778 |
| Aug 14, 2025 | 1.42 | 1.60 | 1.40 | 1.57 | 1.57 | 7.53% | 1,788,700 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.36 | 1.46 | 1.46 | 2.10% | 1,457,800 |
| Aug 12, 2025 | 1.38 | 1.48 | 1.34 | 1.43 | 1.43 | 0.70% | 2,200,803 |
| Aug 11, 2025 | 1.50 | 1.56 | 1.38 | 1.42 | 1.42 | -2.07% | 2,137,243 |
| Aug 8, 2025 | 1.32 | 1.55 | 1.20 | 1.45 | 1.45 | 3.57% | 4,018,600 |
| Aug 7, 2025 | 1.27 | 1.69 | 1.18 | 1.40 | 1.40 | 19.66% | 14,061,247 |
| Aug 6, 2025 | 1.18 | 1.27 | 1.13 | 1.17 | 1.17 | 2.63% | 1,502,700 |
| Aug 5, 2025 | 1.11 | 1.15 | 1.03 | 1.14 | 1.14 | 6.54% | 1,097,100 |
| Aug 4, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 712,700 |
| Aug 1, 2025 | 1.08 | 1.14 | 1.02 | 1.05 | 1.05 | -8.70% | 895,023 |
| Jul 31, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 592,200 |
| Jul 30, 2025 | 1.19 | 1.24 | 1.09 | 1.10 | 1.10 | -7.56% | 1,080,208 |
| Jul 29, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -1.65% | 1,787,122 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.16 | 1.21 | 1.21 | -8.33% | 2,018,912 |
| Jul 25, 2025 | 1.37 | 1.45 | 1.23 | 1.32 | 1.32 | -2.22% | 2,761,902 |
| Jul 24, 2025 | 1.32 | 1.64 | 1.23 | 1.35 | 1.35 | 13.45% | 10,255,530 |
| Jul 23, 2025 | 1.10 | 1.19 | 1.07 | 1.19 | 1.19 | 16.67% | 2,569,110 |
| Jul 22, 2025 | 0.99 | 1.09 | 0.97 | 1.02 | 1.02 | 8.51% | 1,395,100 |