-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
-5.92% -
3 MONTH PERFORMANCE
+47.22% -
6 MONTH PERFORMANCE
+35.90% -
YEAR-TO-DATE PERFORMANCE
-31.76% -
1 YEAR PERFORMANCE
-28.70%
Energy Vault Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.54 | $1.59 (3.25%) | $1.62 | $1.47 | 1.10 M | $239.79 M |
| 11/21/2024 | $1.49 | $1.54 (3.36%) | $1.56 | $1.43 | 1.73 M | $232.25 M |
| 11/20/2024 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.43 | 840,512 | $223.20 M |
| 11/19/2024 | $1.43 | $1.61 (12.59%) | $1.63 | $1.43 | 1.23 M | $242.81 M |
| 11/18/2024 | $1.44 | $1.45 (0.69%) | $1.52 | $1.41 | 526,100 | $218.68 M |
| 11/15/2024 | $1.65 | $1.46 (-11.52%) | $1.69 | $1.45 | 1.09 M | $220.19 M |
| 11/14/2024 | $1.49 | $1.66 (11.41%) | $1.83 | $1.48 | 2.29 M | $250.35 M |
| 11/13/2024 | $1.94 | $1.43 (-26.29%) | $1.96 | $1.39 | 2.68 M | $215.66 M |
| 11/12/2024 | $2.06 | $2.01 (-2.43%) | $2.06 | $1.85 | 1.64 M | $303.13 M |
| 11/11/2024 | $2.18 | $2.06 (-5.5%) | $2.18 | $2.00 | 1.11 M | $310.67 M |
| 11/08/2024 | $1.95 | $2.11 (8.21%) | $2.11 | $1.90 | 1.78 M | $314.69 M |
| 11/07/2024 | $1.92 | $1.88 (-2.08%) | $2.00 | $1.78 | 1.11 M | $280.39 M |
| 11/06/2024 | $2.15 | $1.95 (-9.3%) | $2.23 | $1.85 | 2.47 M | $290.83 M |
| 11/05/2024 | $2.06 | $2.20 (6.8%) | $2.22 | $2.02 | 1.21 M | $328.11 M |
| 11/04/2024 | $2.04 | $2.05 (0.49%) | $2.29 | $1.95 | 1.98 M | $305.74 M |
| 11/01/2024 | $1.87 | $2.04 (9.09%) | $2.10 | $1.78 | 1.74 M | $304.25 M |
| 10/31/2024 | $1.87 | $1.87 (0%) | $1.89 | $1.68 | 1.22 M | $278.90 M |
| 10/30/2024 | $1.64 | $1.86 (13.41%) | $2.14 | $1.63 | 3.57 M | $277.41 M |
| 10/29/2024 | $1.72 | $1.64 (-4.65%) | $1.77 | $1.60 | 567,000 | $244.59 M |
| 10/28/2024 | $1.70 | $1.72 (1.18%) | $1.81 | $1.66 | 940,852 | $256.53 M |
| 10/25/2024 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.63 | 847,100 | $247.58 M |
| 10/24/2024 | $1.75 | $1.69 (-3.43%) | $1.81 | $1.50 | 1.26 M | $252.05 M |
| 10/23/2024 | $1.87 | $1.76 (-5.88%) | $1.92 | $1.68 | 1.71 M | $262.49 M |
| 10/22/2024 | $1.87 | $1.89 (1.07%) | $1.90 | $1.76 | 1.95 M | $281.88 M |
| 10/21/2024 | $1.55 | $1.88 (21.29%) | $1.96 | $1.53 | 3.95 M | $280.39 M |
| 10/18/2024 | $1.28 | $1.51 (17.97%) | $1.59 | $1.23 | 2.74 M | $225.21 M |
| 10/17/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.19 | 598,267 | $184.94 M |
| 10/16/2024 | $1.23 | $1.23 (0%) | $1.32 | $1.16 | 1.29 M | $183.45 M |
| 10/15/2024 | $1.01 | $1.29 (27.72%) | $1.35 | $0.99 | 2.66 M | $192.39 M |
| 10/14/2024 | $1.09 | $1.01 (-7.34%) | $1.14 | $0.99 | 1.66 M | $150.63 M |
| 10/11/2024 | $0.95 | $1.10 (15.55%) | $1.13 | $0.93 | 1.44 M | $164.06 M |
| 10/10/2024 | $0.92 | $0.95 (3.27%) | $0.96 | $0.92 | 303,416 | $141.70 M |
| 10/09/2024 | $0.89 | $0.96 (8.77%) | $0.98 | $0.88 | 408,947 | $143.67 M |
| 10/08/2024 | $0.90 | $0.93 (3.32%) | $0.93 | $0.86 | 531,800 | $138.69 M |
| 10/07/2024 | $0.91 | $0.93 (2.26%) | $0.96 | $0.91 | 613,927 | $138.21 M |
| 10/04/2024 | $0.97 | $0.93 (-4.45%) | $0.97 | $0.90 | 330,600 | $138.23 M |
| 10/03/2024 | $0.94 | $0.93 (-0.7%) | $0.97 | $0.92 | 448,723 | $138.51 M |
| 10/02/2024 | $0.94 | $0.93 (-0.9%) | $0.96 | $0.93 | 281,323 | $139.31 M |
| 10/01/2024 | $0.95 | $0.95 (-0.17%) | $0.96 | $0.93 | 509,615 | $141.69 M |
| 09/30/2024 | $0.90 | $0.96 (6.43%) | $0.97 | $0.90 | 647,041 | $143.18 M |
| 09/27/2024 | $0.98 | $0.94 (-4.44%) | $0.99 | $0.91 | 2.24 M | $139.67 M |
| 09/26/2024 | $0.94 | $0.98 (4.26%) | $0.99 | $0.93 | 571,927 | $146.16 M |
| 09/25/2024 | $1.02 | $0.94 (-7.83%) | $1.02 | $0.92 | 618,200 | $140.21 M |
| 09/24/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 574,020 | $152.13 M |
| 09/23/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.95 | 1.09 M | $150.63 M |
| 09/20/2024 | $1.05 | $1.06 (0.95%) | $1.12 | $1.03 | 1.38 M | $158.09 M |
| 09/19/2024 | $1.01 | $1.07 (5.94%) | $1.09 | $0.99 | 894,300 | $159.58 M |
| 09/18/2024 | $0.96 | $1.00 (3.83%) | $1.08 | $0.95 | 1.37 M | $148.67 M |
| 09/17/2024 | $0.83 | $0.97 (16.38%) | $0.99 | $0.81 | 1.26 M | $144.67 M |
| 09/16/2024 | $0.86 | $0.79 (-7.94%) | $0.87 | $0.78 | 531,100 | $118.08 M |
| 09/13/2024 | $0.85 | $0.92 (8.24%) | $0.92 | $0.78 | 923,313 | $137.21 M |
| 09/12/2024 | $0.87 | $0.81 (-6.78%) | $0.87 | $0.80 | 383,100 | $120.81 M |
| 09/11/2024 | $0.92 | $0.84 (-8.48%) | $0.92 | $0.81 | 486,628 | $125.58 M |
| 09/10/2024 | $0.88 | $0.90 (2.4%) | $0.90 | $0.83 | 385,200 | $134.23 M |
| 09/09/2024 | $0.86 | $0.85 (-0.57%) | $0.89 | $0.81 | 398,526 | $126.79 M |
| 09/06/2024 | $0.90 | $0.84 (-6.61%) | $0.92 | $0.83 | 475,532 | $125.35 M |
| 09/05/2024 | $0.95 | $0.91 (-3.76%) | $0.95 | $0.91 | 298,504 | $136.36 M |
| 09/04/2024 | $0.91 | $0.93 (2.31%) | $0.96 | $0.91 | 257,948 | $138.90 M |
| 09/03/2024 | $1.00 | $0.94 (-5.58%) | $1.02 | $0.93 | 299,700 | $140.82 M |
| 08/30/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.95 | 292,700 | $150.63 M |
| 08/29/2024 | $0.95 | $1.00 (5.01%) | $1.00 | $0.93 | 215,105 | $148.79 M |
| 08/28/2024 | $0.99 | $0.95 (-4.34%) | $1.01 | $0.95 | 239,855 | $141.58 M |
| 08/27/2024 | $0.99 | $1.00 (0.67%) | $1.01 | $0.96 | 247,730 | $148.64 M |
| 08/26/2024 | $1.09 | $1.01 (-7.34%) | $1.10 | $1.00 | 449,344 | $150.63 M |