Free Trial

Energy Vault (NRGV) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free NRGV Stock Alerts
$1.17
+0.01 (+0.86%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Energy Vault Stock Price Performance

5 Day
Performance
-2.50%
1 Month
Performance
+8.33%
3 Month
Performance
-35.71%
6 Month
Performance
-50.63%
Year-To-Date
Performance
-49.79%
1 Year
Performance
-37.10%
Receive NRGV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energy Vault and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

NRGV Stock Chart for Monday, May, 20, 2024

NRGV Chart by TradingView

Energy Vault Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.17$1.16
-0.85%		$1.20$1.13464,085 shs$170.61 million
05/16/2024$1.20$1.17
-2.50%		$1.23$1.14504,152 shs$172.08 million
05/15/2024$1.24$1.20
-3.23%		$1.26$1.17464,887 shs$176.50 million
05/14/2024$1.11$1.24
+11.71%		$1.25$1.14549,169 shs$182.38 million
05/13/2024$1.12$1.11
-0.89%		$1.17$1.06689,061 shs$163.26 million
05/10/2024$1.20$1.12
-7.08%		$1.28$1.11522,892 shs$163.99 million
05/09/2024$1.42$1.20
-15.49%		$1.48$1.151.33 million shs$176.50 million
05/08/2024$1.39$1.42
+2.16%		$1.44$1.33760,322 shs$208.85 million
05/07/2024$1.46$1.39
-4.79%		$1.48$1.33846,111 shs$204.44 million
05/06/2024$1.27$1.46
+14.96%		$1.49$1.28986,362 shs$214.74 million
05/03/2024$1.25$1.27
+1.60%		$1.29$1.20812,860 shs$186.79 million
05/02/2024$1.25$1.25$1.27$1.25696,731 shs$183.85 million
05/01/2024$1.27$1.25
-1.57%		$1.29$1.23825,363 shs$183.85 million
04/30/2024$1.30$1.27
-2.31%		$1.28$1.23462,415 shs$186.79 million
04/29/2024$1.26$1.30
+3.17%		$1.32$1.26603,221 shs$191.20 million
04/26/2024$1.23$1.26
+2.44%		$1.30$1.23563,515 shs$185.32 million
04/25/2024$1.25$1.23
-1.60%		$1.26$1.19781,539 shs$180.91 million
04/24/2024$1.20$1.25
+4.17%		$1.26$1.17846,396 shs$183.85 million
04/23/2024$1.20$1.20$1.25$1.16942,988 shs$176.50 million
04/22/2024$1.08$1.20
+11.11%		$1.22$1.051.19 million shs$176.50 million
04/19/2024$1.08$1.08
+0.47%		$1.11$1.05668,726 shs$158.85 million
04/18/2024$1.14$1.08
-5.70%		$1.14$1.051.01 million shs$158.11 million
04/17/2024$1.18$1.14
-3.39%		$1.20$1.131.11 million shs$167.67 million
04/16/2024$1.16$1.18
+1.72%		$1.18$1.121.86 million shs$173.55 million
04/15/2024$1.15$1.16
+0.87%		$1.17$1.101.23 million shs$170.61 million
04/12/2024$1.26$1.15
-8.73%		$1.22$1.15973,876 shs$169.14 million
04/11/2024$1.29$1.26
-1.95%		$1.30$1.221.11 million shs$185.32 million
04/10/2024$1.51$1.29
-14.90%		$1.41$1.272.09 million shs$189.00 million
04/09/2024$1.58$1.51
-4.13%		$1.57$1.50839,599 shs$222.09 million
04/08/2024$1.73$1.58
-8.96%		$1.67$1.511.39 million shs$231.65 million
04/05/2024$1.76$1.73
-1.42%		$1.76$1.68549,448 shs$254.45 million
04/04/2024$1.75$1.76
+0.57%		$1.84$1.73789,176 shs$258.13 million
04/03/2024$1.86$1.75
-6.18%		$1.87$1.73730,507 shs$256.65 million
04/02/2024$1.93$1.86
-3.63%		$1.93$1.831.02 million shs$273.57 million
04/01/2024$1.79$1.93
+7.82%		$1.97$1.731.72 million shs$283.86 million
03/29/2024$1.79$1.79
+0.28%		$1.79$1.72471,851 shs$263.27 million
03/28/2024$1.73$1.79
+3.18%		$1.79$1.72471,777 shs$262.54 million
03/27/2024$1.62$1.73
+6.79%		$1.77$1.631.15 million shs$254.45 million
03/26/2024$1.71$1.62
-5.26%		$1.77$1.61546,934 shs$238.27 million
03/25/2024$1.66$1.71
+3.01%		$1.75$1.67348,234 shs$251.51 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$1.80$1.66
-7.78%		$1.80$1.66530,288 shs$238.29 million
03/21/2024$1.84$1.80
-2.17%		$1.84$1.71655,023 shs$258.39 million
03/20/2024$1.71$1.84
+7.60%		$1.88$1.64768,691 shs$264.13 million
03/19/2024$1.64$1.71
+4.27%		$1.72$1.59609,307 shs$245.47 million
03/18/2024$1.64$1.64$1.70$1.58740,106 shs$235.42 million
03/15/2024$1.69$1.64
-2.67%		$1.72$1.61948,124 shs$235.42 million
03/14/2024$1.90$1.69
-11.32%		$1.90$1.661.03 million shs$241.88 million
03/13/2024$1.80$1.90
+5.56%		$2.00$1.631.71 million shs$272.75 million
03/12/2024$1.95$1.80
-7.69%		$1.93$1.761.06 million shs$258.39 million
03/11/2024$1.99$1.95
-2.01%		$2.14$1.931.26 million shs$279.92 million
03/08/2024$1.77$1.99
+12.43%		$2.02$1.801.30 million shs$285.66 million
03/07/2024$1.73$1.77
+2.61%		$1.79$1.71292,899 shs$254.08 million
03/06/2024$1.63$1.73
+6.15%		$1.77$1.62544,938 shs$247.62 million
03/05/2024$1.67$1.63
-2.40%		$1.67$1.60474,534 shs$233.27 million
03/04/2024$1.77$1.67
-5.93%		$1.79$1.66623,553 shs$239.00 million
03/01/2024$1.68$1.77
+5.36%		$1.83$1.65600,202 shs$254.08 million
02/29/2024$1.67$1.68
+0.60%		$1.82$1.67542,372 shs$241.16 million
02/28/2024$1.69$1.67
-1.18%		$1.77$1.64444,309 shs$239.73 million
02/27/2024$1.68$1.69
+0.60%		$1.74$1.66457,892 shs$242.60 million
02/26/2024$1.61$1.68
+4.35%		$1.70$1.59497,570 shs$241.16 million
02/23/2024$1.66$1.61
-3.31%		$1.66$1.58396,719 shs$230.40 million
02/22/2024$1.76$1.66
-5.41%		$1.77$1.63601,980 shs$238.29 million
02/21/2024$1.82$1.76
-3.57%		$1.81$1.72556,624 shs$251.93 million
02/20/2024$1.91$1.82
-4.71%		$1.91$1.81749,930 shs$261.26 million
02/19/2024$1.91$1.91$1.92$1.81811,500 shs$274.17 million

Related Companies:
This page (NYSE:NRGV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest