5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-44.13%
3 MONTH PERFORMANCE
+8.87%
6 MONTH PERFORMANCE
+96.91%
YEAR-TO-DATE PERFORMANCE
-30.80%
1 YEAR PERFORMANCE
+100.63%
Energy Vault Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.17 | $3.18 (0.16%) | $3.27 | $3.14 | 265.38 K | |
| 02/19/2026 | $2.98 | $3.18 (6.71%) | $3.23 | $2.95 | 3.39 M | $519.39 M |
| 02/18/2026 | $3.15 | $3.07 (-2.54%) | $3.16 | $3.06 | 3.54 M | $501.42 M |
| 02/17/2026 | $3.20 | $3.15 (-1.56%) | $3.23 | $3.06 | 3.75 M | $514.49 M |
| 02/13/2026 | $3.10 | $3.19 (2.9%) | $3.26 | $2.99 | 5.95 M | $521.02 M |
| 02/12/2026 | $3.37 | $3.12 (-7.42%) | $3.46 | $3.03 | 26.15 M | $509.59 M |
| 02/11/2026 | $4.32 | $4.06 (-6.02%) | $4.59 | $4.06 | 3.45 M | $663.12 M |
| 02/10/2026 | $4.10 | $4.01 (-2.2%) | $4.21 | $3.99 | 1.36 M | $654.95 M |
| 02/09/2026 | $4.21 | $4.19 (-0.48%) | $4.45 | $4.10 | 2.47 M | $684.35 M |
| 02/06/2026 | $4.24 | $4.21 (-0.71%) | $4.29 | $4.01 | 2.38 M | $687.62 M |
| 02/05/2026 | $4.23 | $4.03 (-4.73%) | $4.39 | $3.99 | 2.76 M | $658.22 M |
| 02/04/2026 | $5.27 | $4.47 (-15.18%) | $5.27 | $4.16 | 3.97 M | $730.08 M |
| 02/03/2026 | $4.74 | $5.14 (8.44%) | $5.17 | $4.52 | 3.98 M | $839.51 M |
| 02/02/2026 | $4.72 | $4.60 (-2.54%) | $4.91 | $4.56 | 1.52 M | $751.31 M |
| 01/30/2026 | $5.10 | $4.70 (-7.84%) | $5.34 | $4.69 | 2.99 M | $767.65 M |
| 01/29/2026 | $5.30 | $5.26 (-0.75%) | $5.47 | $5.04 | 1.87 M | $859.11 M |
| 01/28/2026 | $5.25 | $5.29 (0.76%) | $5.36 | $5.11 | 1.45 M | $864.01 M |
| 01/27/2026 | $5.17 | $5.21 (0.77%) | $5.47 | $5.10 | 1.38 M | $850.94 M |
| 01/26/2026 | $5.29 | $5.15 (-2.65%) | $5.34 | $5.08 | 2.41 M | $841.14 M |
| 01/23/2026 | $5.63 | $5.44 (-3.37%) | $5.76 | $5.39 | 2.66 M | $888.51 M |
| 01/22/2026 | $5.56 | $5.59 (0.54%) | $5.93 | $5.52 | 2.08 M | $913.01 M |
| 01/21/2026 | $5.74 | $5.51 (-4.01%) | $5.99 | $5.14 | 3.17 M | $899.94 M |
| 01/20/2026 | $5.51 | $5.71 (3.63%) | $5.83 | $5.37 | 4.45 M | $932.61 M |
| 01/16/2026 | $5.90 | $5.72 (-3.05%) | $6.02 | $5.72 | 2.84 M | $934.24 M |
| 01/15/2026 | $6.05 | $6.03 (-0.33%) | $6.35 | $5.96 | 2.42 M | $984.87 M |
| 01/14/2026 | $5.58 | $6.07 (8.78%) | $6.09 | $5.33 | 3.24 M | $991.41 M |
| 01/13/2026 | $5.45 | $5.62 (3.12%) | $5.84 | $5.31 | 3.02 M | $917.91 M |
| 01/12/2026 | $5.23 | $5.38 (2.87%) | $5.52 | $5.00 | 2.37 M | $878.71 M |
| 01/09/2026 | $5.46 | $5.29 (-3.11%) | $5.48 | $5.15 | 1.95 M | $830.06 M |
| 01/08/2026 | $5.47 | $5.41 (-1.1%) | $5.84 | $5.35 | 2.47 M | $848.89 M |
| 01/07/2026 | $5.61 | $5.43 (-3.21%) | $5.66 | $5.28 | 2.51 M | $852.03 M |
| 01/06/2026 | $4.99 | $5.69 (14.03%) | $5.90 | $4.98 | 6.31 M | $892.82 M |
| 01/05/2026 | $5.04 | $4.92 (-2.38%) | $5.17 | $4.64 | 3.53 M | $772.00 M |
| 01/02/2026 | $4.66 | $4.89 (4.94%) | $4.91 | $4.41 | 2.36 M | $767.29 M |
| 12/31/2025 | $4.68 | $4.61 (-1.5%) | $4.79 | $4.45 | 3.09 M | $723.36 M |
| 12/30/2025 | $5.02 | $4.73 (-5.78%) | $5.35 | $4.72 | 5.26 M | $742.19 M |
| 12/29/2025 | $4.71 | $4.98 (5.73%) | $5.04 | $4.71 | 1.93 M | $781.42 M |
| 12/26/2025 | $4.97 | $4.87 (-2.01%) | $5.03 | $4.78 | 1.73 M | $764.16 M |
| 12/24/2025 | $4.96 | $4.99 (0.6%) | $5.08 | $4.79 | 1.40 M | $782.99 M |
| 12/23/2025 | $4.60 | $5.08 (10.43%) | $5.11 | $4.56 | 3.43 M | $797.11 M |
| 12/22/2025 | $4.75 | $4.60 (-3.16%) | $4.83 | $4.30 | 3.94 M | $721.79 M |
| 12/19/2025 | $5.03 | $4.78 (-4.97%) | $5.37 | $4.75 | 9.87 M | $750.03 M |
| 12/18/2025 | $4.85 | $5.12 (5.57%) | $5.41 | $4.82 | 4.75 M | $803.38 M |
| 12/17/2025 | $5.00 | $4.70 (-6%) | $5.19 | $4.66 | 4.77 M | $737.48 M |
| 12/16/2025 | $4.85 | $5.00 (3.09%) | $5.09 | $4.66 | 4.41 M | $784.56 M |
| 12/15/2025 | $5.03 | $4.97 (-1.19%) | $5.38 | $4.70 | 3.70 M | $779.85 M |
| 12/12/2025 | $5.40 | $4.92 (-8.89%) | $5.40 | $4.81 | 3.20 M | $772.00 M |
| 12/11/2025 | $4.63 | $5.42 (17.06%) | $5.56 | $4.40 | 5.83 M | $850.46 M |
| 12/10/2025 | $4.36 | $4.66 (6.88%) | $4.75 | $4.29 | 1.93 M | $731.21 M |
| 12/09/2025 | $4.28 | $4.50 (5.14%) | $4.55 | $4.21 | 1.98 M | $706.10 M |
| 12/08/2025 | $4.31 | $4.36 (1.16%) | $4.44 | $4.08 | 2.20 M | $684.13 M |
| 12/05/2025 | $4.09 | $4.26 (4.16%) | $4.41 | $4.07 | 2.51 M | $668.44 M |
| 12/04/2025 | $3.64 | $4.13 (13.46%) | $4.15 | $3.64 | 3.20 M | $648.04 M |
| 12/03/2025 | $3.37 | $3.64 (8.01%) | $3.64 | $3.29 | 1.68 M | $571.16 M |
| 12/02/2025 | $3.40 | $3.34 (-1.76%) | $3.49 | $3.29 | 1.11 M | $524.08 M |
| 12/01/2025 | $3.32 | $3.35 (0.9%) | $3.46 | $3.25 | 1.34 M | $525.65 M |
| 11/28/2025 | $3.33 | $3.44 (3.3%) | $3.45 | $3.31 | 1.49 M | $539.77 M |
| 11/26/2025 | $3.26 | $3.33 (2.15%) | $3.35 | $3.18 | 1.32 M | $522.51 M |
| 11/25/2025 | $2.99 | $3.23 (8.03%) | $3.23 | $2.93 | 1.76 M | $506.82 M |
| 11/24/2025 | $3.03 | $2.99 (-1.32%) | $3.08 | $2.89 | 1.85 M | $469.16 M |
| 11/21/2025 | $2.92 | $3.01 (3.08%) | $3.11 | $2.89 | 13.46 M | $472.30 M |
| 11/20/2025 | $3.30 | $2.93 (-11.21%) | $3.53 | $2.93 | 3.32 M | $459.75 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.
