NRGV Quote, Trading Chart, Energy Vault Holdings Inc.
Stock Information
| Company Name: |
Energy Vault Holdings Inc. |
| Stock Symbol: |
NRGV |
| Market: |
NYSE |
| Website: |
energyvault.com |
Get NRGV Alerts
News, Short Squeeze, Breakout and More Instantly...
NRGV Quote
| Last: | $3.145 |
| Change Percent: | -5.98% |
| Open: | $3.21 |
| Previous Close: | $3.345 |
| High: | $3.32 |
| Low: | $3.12 |
| Volume: | 2,090,352 |
| Last Trade Date Time: | 04/13/2026 02:28:08 pm |
| Quotes are delayed by 15 to 20 minutes. |
NRGV Chart
Last Twenty Trading Days
| Date: | 2026-04-13 |
| Open: | $3.21 |
| Close: | $3.345 |
| High: | $3.32 |
| Low: | $3.12 |
| Volume: | 2,090,352 |
| Date: | 2026-04-10 |
| Open: | $3.3 |
| Close: | $3.275 |
| High: | $3.39 |
| Low: | $3.28 |
| Volume: | 886,394 |
| Date: | 2026-04-09 |
| Open: | $3.2 |
| Close: | $3.175 |
| High: | $3.36 |
| Low: | $3.195 |
| Volume: | 2,575,038 |
| Date: | 2026-04-08 |
| Open: | $3.22 |
| Close: | $3.025 |
| High: | $3.27 |
| Low: | $3.125 |
| Volume: | 1,674,829 |
| Date: | 2026-04-07 |
| Open: | $3.09 |
| Close: | $3.18 |
| High: | $3.155 |
| Low: | $2.95 |
| Volume: | 2,450,886 |
| Date: | 2026-04-06 |
| Open: | $3.21 |
| Close: | $3.21 |
| High: | $3.2402 |
| Low: | $3.09 |
| Volume: | 2,188,642 |
| Date: | 2026-04-02 |
| Open: | $3.21 |
| Close: | $3.415 |
| High: | $3.425 |
| Low: | $3.2 |
| Volume: | 614,208 |
| Date: | 2026-04-01 |
| Open: | $3.36 |
| Close: | $3.315 |
| High: | $3.475 |
| Low: | $3.35 |
| Volume: | 1,286,165 |
| Date: | 2026-03-31 |
| Open: | $3.27 |
| Close: | $3.285 |
| High: | $3.379 |
| Low: | $3.15 |
| Volume: | 1,334,194 |
| Date: | 2026-03-30 |
| Open: | $3.58 |
| Close: | $3.57 |
| High: | $3.64 |
| Low: | $3.26 |
| Volume: | 1,894,964 |
| Date: | 2026-03-27 |
| Open: | $3.47 |
| Close: | $3.585 |
| High: | $3.62 |
| Low: | $3.41 |
| Volume: | 1,351,117 |
| Date: | 2026-03-26 |
| Open: | $3.56 |
| Close: | $3.74 |
| High: | $3.715 |
| Low: | $3.42 |
| Volume: | 2,040,790 |
| Date: | 2026-03-25 |
| Open: | $3.77 |
| Close: | $3.46 |
| High: | $3.82 |
| Low: | $3.585 |
| Volume: | 1,427,646 |
| Date: | 2026-03-24 |
| Open: | $3.4 |
| Close: | $3.41 |
| High: | $3.65 |
| Low: | $3.36 |
| Volume: | 1,357,799 |
| Date: | 2026-03-23 |
| Open: | $3.4 |
| Close: | $3.51 |
| High: | $3.5 |
| Low: | $3.3301 |
| Volume: | 1,363,277 |
| Date: | 2026-03-20 |
| Open: | $3.61 |
| Close: | $3.6847 |
| High: | $3.72 |
| Low: | $3.51 |
| Volume: | 2,592,810 |
| Date: | 2026-03-19 |
| Open: | $3.46 |
| Close: | $3.795 |
| High: | $3.8 |
| Low: | $3.31 |
| Volume: | 2,907,236 |
| Date: | 2026-03-18 |
| Open: | $3.6 |
| Close: | $3.515 |
| High: | $4.02 |
| Low: | $3.13 |
| Volume: | 7,161,881 |
| Date: | 2026-03-17 |
| Open: | $3.48 |
| Close: | $3.365 |
| High: | $3.58 |
| Low: | $3.4401 |
| Volume: | 2,074,863 |
| Date: | 2026-03-16 |
| Open: | $3.38 |
| Close: | $3.335 |
| High: | $3.45 |
| Low: | $3.2845 |
| Volume: | 1,678,854 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.