Energy Vault Holdings, Inc. Common Stock (NRGV)
1.7750
-0.0750 (-4.05%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.78 | 1.86 | 1.76 | 1.85 | 542,330 | 1.85 |
| 1/29/2025 | 1.77 | 1.82 | 1.68 | 1.74 | 658,184 | 1.74 |
| 1/28/2025 | 1.75 | 1.79 | 1.60 | 1.75 | 1,335,232 | 1.75 |
| 1/27/2025 | 1.90 | 1.94 | 1.56 | 1.71 | 3,534,098 | 1.71 |
| 1/24/2025 | 2.10 | 2.27 | 2.08 | 2.10 | 1,177,491 | 2.10 |
| 1/23/2025 | 2.03 | 2.18 | 2.03 | 2.12 | 711,148 | 2.12 |
| 1/22/2025 | 2.07 | 2.13 | 1.98 | 2.06 | 1,298,390 | 2.06 |
| 1/21/2025 | 2.11 | 2.20 | 1.94 | 2.06 | 995,133 | 2.06 |
| 1/17/2025 | 1.95 | 2.04 | 1.91 | 2.03 | 864,077 | 2.03 |
| 1/16/2025 | 1.98 | 2.01 | 1.89 | 1.91 | 739,732 | 1.91 |
| 1/15/2025 | 1.88 | 2.02 | 1.82 | 1.95 | 1,130,289 | 1.95 |
| 1/14/2025 | 2.04 | 2.16 | 1.74 | 1.75 | 1,423,702 | 1.75 |
| 1/13/2025 | 1.88 | 2.04 | 1.83 | 1.98 | 1,072,118 | 1.98 |
| 1/10/2025 | 2.10 | 2.14 | 1.88 | 1.92 | 1,582,887 | 1.92 |
| 1/08/2025 | 2.41 | 2.46 | 2.17 | 2.19 | 1,695,594 | 2.19 |
| 1/07/2025 | 2.42 | 2.69 | 2.40 | 2.47 | 1,931,868 | 2.47 |
| 1/06/2025 | 2.60 | 2.62 | 2.38 | 2.47 | 1,653,626 | 2.47 |
| 1/03/2025 | 2.31 | 2.56 | 2.24 | 2.53 | 2,152,746 | 2.53 |
| 1/02/2025 | 2.35 | 2.54 | 2.20 | 2.30 | 1,825,888 | 2.30 |
| 12/31/2024 | 2.47 | 0.00 | 2.47 | 2.28 | 0 | 2.28 |
| 12/30/2024 | 2.20 | 2.54 | 2.16 | 2.47 | 7,423,726 | 2.47 |
| 12/27/2024 | 2.05 | 2.27 | 2.01 | 2.25 | 3,364,631 | 2.25 |
| 12/26/2024 | 1.96 | 2.08 | 1.93 | 2.06 | 1,722,275 | 2.06 |
| 12/24/2024 | 1.77 | 2.05 | 1.75 | 2.01 | 1,934,825 | 2.01 |
| 12/23/2024 | 1.76 | 1.83 | 1.64 | 1.77 | 1,408,112 | 1.77 |
| 12/20/2024 | 1.47 | 1.71 | 1.46 | 1.69 | 1,936,111 | 1.69 |
| 12/19/2024 | 1.60 | 1.61 | 1.49 | 1.51 | 1,117,306 | 1.51 |
| 12/18/2024 | 1.82 | 1.82 | 1.45 | 1.47 | 2,977,456 | 1.47 |
| 12/17/2024 | 1.85 | 1.88 | 1.76 | 1.83 | 818,962 | 1.83 |
| 12/16/2024 | 1.84 | 1.97 | 1.80 | 1.85 | 807,140 | 1.85 |
| 12/13/2024 | 1.90 | 1.91 | 1.72 | 1.84 | 1,018,805 | 1.84 |
| 12/12/2024 | 1.91 | 2.08 | 1.86 | 1.90 | 1,709,698 | 1.90 |
| 12/11/2024 | 1.82 | 2.18 | 1.73 | 1.90 | 3,844,453 | 1.90 |
| 12/10/2024 | 1.76 | 1.77 | 1.61 | 1.65 | 1,023,919 | 1.65 |
| 12/09/2024 | 1.79 | 1.84 | 1.71 | 1.77 | 461,405 | 1.77 |
| 12/06/2024 | 1.73 | 1.78 | 1.71 | 1.76 | 415,741 | 1.76 |
| 12/05/2024 | 1.72 | 1.86 | 1.70 | 1.72 | 711,659 | 1.72 |
| 12/04/2024 | 1.73 | 1.86 | 1.71 | 1.77 | 682,262 | 1.77 |
| 12/03/2024 | 1.87 | 1.89 | 1.64 | 1.71 | 1,478,451 | 1.71 |
| 12/02/2024 | 2.07 | 2.10 | 1.89 | 1.89 | 971,789 | 1.89 |
| 11/29/2024 | 1.92 | 2.13 | 1.92 | 2.06 | 1,509,618 | 2.06 |
| 11/27/2024 | 1.82 | 2.11 | 1.82 | 1.89 | 1,521,633 | 1.89 |
| 11/26/2024 | 1.86 | 2.02 | 1.77 | 1.81 | 1,797,460 | 1.81 |
| 11/25/2024 | 1.61 | 1.89 | 1.61 | 1.80 | 1,303,100 | 1.80 |
| 11/22/2024 | 1.54 | 1.61 | 1.47 | 1.59 | 1,101,081 | 1.59 |
| 11/21/2024 | 1.49 | 1.56 | 1.43 | 1.54 | 1,734,669 | 1.54 |
| 11/20/2024 | 1.54 | 1.56 | 1.43 | 1.48 | 840,457 | 1.48 |
| 11/19/2024 | 1.43 | 1.63 | 1.43 | 1.61 | 1,229,148 | 1.61 |
| 11/18/2024 | 1.43 | 1.52 | 1.41 | 1.45 | 525,463 | 1.45 |
| 11/15/2024 | 1.65 | 1.69 | 1.45 | 1.46 | 1,089,845 | 1.46 |
| 11/14/2024 | 1.49 | 1.83 | 1.48 | 1.66 | 2,288,583 | 1.66 |
| 11/13/2024 | 1.94 | 1.96 | 1.39 | 1.43 | 2,674,530 | 1.43 |
| 11/12/2024 | 2.06 | 2.06 | 1.85 | 2.01 | 1,629,708 | 2.01 |
| 11/11/2024 | 2.18 | 2.18 | 2.00 | 2.06 | 1,109,867 | 2.06 |
| 11/08/2024 | 1.95 | 2.11 | 1.90 | 2.11 | 1,776,322 | 2.11 |
| 11/07/2024 | 1.92 | 2.00 | 1.78 | 1.88 | 1,112,171 | 1.88 |
| 11/06/2024 | 2.15 | 2.23 | 1.85 | 1.95 | 2,467,418 | 1.95 |
| 11/05/2024 | 2.06 | 2.22 | 2.02 | 2.20 | 1,205,182 | 2.20 |
| 11/04/2024 | 2.04 | 2.29 | 1.95 | 2.05 | 1,973,311 | 2.05 |
| 11/01/2024 | 1.87 | 2.10 | 1.78 | 2.04 | 1,742,191 | 2.04 |
| 10/31/2024 | 1.87 | 1.89 | 1.68 | 1.87 | 1,221,762 | 1.87 |