5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
-42.56%
3 MONTH PERFORMANCE
-64.10%
6 MONTH PERFORMANCE
-37.34%
YEAR-TO-DATE PERFORMANCE
-69.77%
1 YEAR PERFORMANCE
-40.06%
Energy Vault Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.69 | $0.70 (1.43%) | $0.72 | $0.65 | 1.40 M | $101.69 M |
| 04/10/2025 | $0.74 | $0.66 (-10.77%) | $0.74 | $0.65 | 1.40 M | $95.90 M |
| 04/09/2025 | $0.67 | $0.74 (10.64%) | $0.75 | $0.65 | 1.67 M | $107.14 M |
| 04/08/2025 | $0.83 | $0.67 (-18.89%) | $0.83 | $0.65 | 1.14 M | $97.82 M |
| 04/07/2025 | $0.70 | $0.77 (9.86%) | $0.81 | $0.66 | 1.56 M | $111.73 M |
| 04/04/2025 | $0.77 | $0.72 (-6.19%) | $0.78 | $0.68 | 2.00 M | $104.95 M |
| 04/03/2025 | $0.80 | $0.77 (-3.73%) | $0.85 | $0.74 | 1.66 M | $111.91 M |
| 04/02/2025 | $0.94 | $0.85 (-9.25%) | $0.94 | $0.77 | 3.41 M | $123.78 M |
| 04/01/2025 | $0.71 | $0.88 (24.82%) | $0.89 | $0.70 | 5.34 M | $128.23 M |
| 03/31/2025 | $0.70 | $0.70 (-0.8%) | $0.74 | $0.63 | 3.66 M | $101.04 M |
| 03/28/2025 | $0.78 | $0.71 (-9.33%) | $0.78 | $0.70 | 6.76 M | $102.76 M |
| 03/27/2025 | $0.85 | $0.74 (-12.8%) | $0.85 | $0.71 | 1.80 M | $107.70 M |
| 03/26/2025 | $0.89 | $0.83 (-6.95%) | $0.90 | $0.81 | 1.20 M | $120.70 M |
| 03/25/2025 | $0.93 | $0.89 (-4.03%) | $0.95 | $0.88 | 797,820 | $129.68 M |
| 03/24/2025 | $0.93 | $0.95 (1.35%) | $1.03 | $0.93 | 942,500 | $137.57 M |
| 03/21/2025 | $0.91 | $0.95 (4.76%) | $1.01 | $0.88 | 1.87 M | $138.51 M |
| 03/20/2025 | $1.00 | $0.91 (-8.76%) | $1.01 | $0.80 | 5.41 M | $132.57 M |
| 03/19/2025 | $0.95 | $1.00 (5.37%) | $1.01 | $0.79 | 5.40 M | $145.30 M |
| 03/18/2025 | $1.00 | $0.90 (-9.99%) | $1.06 | $0.88 | 5.41 M | $130.78 M |
| 03/17/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.11 | 1.72 M | $165.64 M |
| 03/14/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.14 | 383,200 | $167.09 M |
| 03/13/2025 | $1.19 | $1.16 (-2.52%) | $1.22 | $1.12 | 576,900 | $168.55 M |
| 03/12/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.19 | 372,288 | $180.97 M |
| 03/11/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.16 | 743,109 | $180.97 M |
| 03/10/2025 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 580,538 | $177.96 M |
| 03/07/2025 | $1.22 | $1.29 (5.74%) | $1.33 | $1.21 | 558,248 | $194.55 M |
| 03/06/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.20 | 532,136 | $188.52 M |
| 03/05/2025 | $1.15 | $1.26 (9.57%) | $1.27 | $1.14 | 914,026 | $190.02 M |
| 03/04/2025 | $1.15 | $1.19 (3.48%) | $1.23 | $1.12 | 710,000 | $179.47 M |
| 03/03/2025 | $1.38 | $1.22 (-11.59%) | $1.39 | $1.18 | 1.03 M | $183.99 M |
| 02/28/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.26 | 867,700 | $205.10 M |
| 02/27/2025 | $1.40 | $1.31 (-6.43%) | $1.43 | $1.31 | 547,257 | $197.56 M |
| 02/26/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.34 | 353,006 | $211.14 M |
| 02/25/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.30 | 944,815 | $203.60 M |
| 02/24/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.37 | 663,300 | $212.64 M |
| 02/21/2025 | $1.63 | $1.46 (-10.43%) | $1.63 | $1.45 | 782,709 | $220.19 M |
| 02/20/2025 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.55 | 436,900 | $239.79 M |
| 02/19/2025 | $1.64 | $1.64 (0%) | $1.66 | $1.61 | 344,087 | $247.33 M |
| 02/18/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.56 | 777,846 | $247.33 M |
| 02/14/2025 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.57 | 633,114 | $245.82 M |
| 02/13/2025 | $1.60 | $1.64 (2.5%) | $1.65 | $1.57 | 656,734 | $247.33 M |
| 02/12/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.50 | 562,352 | $233.76 M |
| 02/11/2025 | $1.64 | $1.55 (-5.49%) | $1.68 | $1.52 | 721,845 | $233.76 M |
| 02/10/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.61 | 816,237 | $254.87 M |
| 02/07/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.59 | 862,335 | $253.36 M |
| 02/06/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.65 | 459,980 | $257.89 M |
| 02/05/2025 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.65 | 617,504 | $256.38 M |
| 02/04/2025 | $1.71 | $1.74 (1.75%) | $1.82 | $1.71 | 709,100 | $262.41 M |
| 02/03/2025 | $1.64 | $1.71 (4.27%) | $1.76 | $1.60 | 852,100 | $257.89 M |
| 01/31/2025 | $1.87 | $1.74 (-6.95%) | $1.90 | $1.68 | 870,300 | $262.41 M |
| 01/30/2025 | $1.78 | $1.85 (3.93%) | $1.86 | $1.76 | 542,360 | $279.00 M |
| 01/29/2025 | $1.77 | $1.74 (-1.69%) | $1.82 | $1.68 | 658,200 | $262.41 M |
| 01/28/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.60 | 1.34 M | $263.92 M |
| 01/27/2025 | $1.90 | $1.71 (-10%) | $1.94 | $1.56 | 3.54 M | $257.89 M |
| 01/24/2025 | $2.10 | $2.10 (0%) | $2.28 | $2.08 | 1.18 M | $316.71 M |
| 01/23/2025 | $2.03 | $2.12 (4.43%) | $2.18 | $2.03 | 711,825 | $319.72 M |
| 01/22/2025 | $2.07 | $2.06 (-0.48%) | $2.13 | $1.98 | 1.30 M | $310.67 M |
| 01/21/2025 | $2.11 | $2.06 (-2.37%) | $2.20 | $1.94 | 995,134 | $310.67 M |
| 01/17/2025 | $1.95 | $2.03 (4.1%) | $2.04 | $1.91 | 864,077 | $306.15 M |
| 01/16/2025 | $1.98 | $1.91 (-3.54%) | $2.01 | $1.89 | 740,400 | $288.05 M |
| 01/15/2025 | $1.88 | $1.95 (3.72%) | $2.02 | $1.82 | 1.13 M | $294.08 M |
| 01/14/2025 | $2.04 | $1.75 (-14.22%) | $2.16 | $1.74 | 1.43 M | $263.92 M |
| 01/13/2025 | $1.88 | $1.98 (5.32%) | $2.04 | $1.83 | 1.07 M | $298.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
