Energy Vault Holdings Inc (NRGV) Historical Stock Data
1.26 ↑0.03 (2.44%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRGV is down -0.29% a day on average. There have been 16 days where Energy Vault Holdings Inc closed green and 14 days where NRGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.30 | 564.69K |
| 2024-04-25 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.19 | 1.26 | 781.63K |
| 2024-04-24 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.17 | 1.26 | 846.42K |
| 2024-04-23 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.16 | 1.25 | 0.94M |
| 2024-04-22 | 1.11 | 1.20 | ↑$0.09 (8.11%) | 1.05 | 1.22 | 1.20M |
| 2024-04-19 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.11 | 669.48K |
| 2024-04-18 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.05 | 1.14 | 1.01M |
| 2024-04-17 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.13 | 1.20 | 1.11M |
| 2024-04-16 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.12 | 1.18 | 1.87M |
| 2024-04-15 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.10 | 1.17 | 1.37M |
| 2024-04-12 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.15 | 1.22 | 0.98M |
| 2024-04-11 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.22 | 1.30 | 1.11M |
| 2024-04-10 | 1.46 | 1.29 | ↓$0.17 (-11.64%) | 1.27 | 1.46 | 2.09M |
| 2024-04-09 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.57 | 840.74K |
| 2024-04-08 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.51 | 1.68 | 1.39M |
| 2024-04-05 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.68 | 1.76 | 549.46K |
| 2024-04-04 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.73 | 1.84 | 789.18K |
| 2024-04-03 | 1.87 | 1.75 | ↓$0.12 (-6.42%) | 1.73 | 1.87 | 731.29K |
| 2024-04-02 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.83 | 1.93 | 1.03M |
| 2024-04-01 | 1.80 | 1.93 | ↑$0.13 (7.22%) | 1.73 | 1.97 | 1.72M |
| 2024-03-28 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.72 | 1.79 | 471.85K |
| 2024-03-27 | 1.63 | 1.73 | ↑$0.10 (6.13%) | 1.63 | 1.77 | 1.15M |
| 2024-03-26 | 1.73 | 1.62 | ↓$0.11 (-6.36%) | 1.61 | 1.77 | 547.26K |
| 2024-03-25 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.67 | 1.75 | 349.23K |
| 2024-03-22 | 1.80 | 1.66 | ↓$0.14 (-7.78%) | 1.66 | 1.80 | 530.54K |
| 2024-03-21 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.71 | 1.84 | 655.53K |
| 2024-03-20 | 1.70 | 1.84 | ↑$0.14 (8.24%) | 1.64 | 1.88 | 769.45K |
| 2024-03-19 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.59 | 1.72 | 611.51K |
| 2024-03-18 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.58 | 1.70 | 740.12K |
| 2024-03-15 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.61 | 1.72 | 0.95M |
Create an account or log in to view more rows.
$NRGV Bearish..
$NRGV we’re fucked tomorrow boys
$NRGV GET IN mofos!!!
$NRGV buy more doomers!!!
$NRGV Ride this train. You won't regret.
$NRGV fuck all u greedy bulls
$NRGV somebody knows something
$NRGV low volume
expect flat or negative close
$NRGV buy the dip…smfh
$NRGV Come on.. Let it fall.. buy later bulls