Free Trial

Energy Vault (NRGV) Stock Chart & Stock Price History

Energy Vault logo
$0.66 -0.01 (-1.64%)
Closing price 04/17/2025 03:58 PM Eastern
Extended Trading
$0.69 +0.03 (+4.10%)
As of 04/17/2025 05:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Energy Vault Stock Price Performance

5 Day
Performance
-5.04%
1 Month
Performance
-26.86%
3 Month
Performance
-67.46%
6 Month
Performance
-56.36%
Year-To-Date
Performance
-71.10%
1 Year
Performance
-38.70%
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.

NRGV Stock Chart for Friday, April, 18, 2025

Energy Vault Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.66$0.66$0.71$0.651.39 million shs$101.65 million
04/17/2025$0.67$0.66
-2.31%
$0.71$0.651.39 million shs$101.65 million
04/16/2025$0.70$0.67
-4.04%
$0.71$0.651.08 million shs$104.05 million
04/15/2025$0.67$0.70
+4.30%
$0.71$0.67788,427 shs$108.43 million
04/14/2025$0.69$0.67
-2.88%
$0.75$0.67905,092 shs$102.53 million
04/11/2025$0.67$0.69
+4.05%
$0.72$0.651.40 million shs$105.57 million
04/10/2025$0.74$0.67
-9.55%
$0.74$0.651.40 million shs$101.46 million
04/09/2025$0.67$0.74
+10.22%
$0.75$0.651.66 million shs$112.17 million
04/09/2025$0.67$0.74
+10.22%
$0.75$0.651.66 million shs$112.17 million
04/08/2025$0.77$0.67
-13.00%
$0.83$0.651.14 million shs$101.77 million
04/08/2025$0.77$0.67
-13.00%
$0.83$0.651.14 million shs$101.77 million
04/07/2025$0.73$0.77
+5.05%
$0.81$0.661.56 million shs$116.98 million
04/04/2025$0.77$0.73
-4.94%
$0.78$0.682.00 million shs$111.35 million
04/03/2025$0.86$0.77
-10.11%
$0.85$0.741.66 million shs$117.13 million
04/02/2025$0.89$0.86
-4.08%
$0.94$0.773.39 million shs$130.31 million
04/01/2025$0.70$0.89
+27.21%
$0.89$0.705.32 million shs$135.84 million
03/31/2025$0.71$0.70
-0.43%
$0.74$0.633.66 million shs$106.79 million
03/28/2025$0.74$0.71
-4.73%
$0.78$0.706.76 million shs$107.25 million
03/27/2025$0.83$0.74
-10.63%
$0.85$0.711.80 million shs$112.57 million
03/26/2025$0.90$0.83
-7.59%
$0.90$0.811.20 million shs$125.96 million
03/25/2025$0.94$0.90
-4.48%
$0.95$0.88797,307 shs$136.30 million
03/24/2025$0.95$0.94
-1.68%
$1.03$0.93942,500 shs$142.69 million
03/21/2025$0.91$0.95
+4.72%
$1.01$0.881.87 million shs$145.12 million
03/20/2025$1.01$0.91
-9.35%
$1.01$0.805.41 million shs$138.58 million
03/19/2025$0.90$1.01
+11.54%
$1.01$0.795.40 million shs$152.88 million
03/18/2025$1.15$0.90
-21.31%
$1.06$0.885.40 million shs$137.06 million
03/17/2025$1.15$1.15$1.18$1.111.67 million shs$174.18 million

This page (NYSE:NRGV) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners