5 DAY PERFORMANCE
-20.09%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
+73.27%
6 MONTH PERFORMANCE
+31.58%
YEAR-TO-DATE PERFORMANCE
-23.25%
1 YEAR PERFORMANCE
-4.37%
Energy Vault Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.04 | $1.75 (-14.22%) | $2.16 | $1.74 | 1.40 M | $263.92 M |
| 01/13/2025 | $1.88 | $1.98 (5.32%) | $2.04 | $1.83 | 1.07 M | $298.61 M |
| 01/10/2025 | $2.10 | $1.92 (-8.57%) | $2.14 | $1.88 | 1.58 M | $289.56 M |
| 01/08/2025 | $2.41 | $2.19 (-9.13%) | $2.46 | $2.17 | 1.70 M | $330.28 M |
| 01/07/2025 | $2.42 | $2.47 (2.07%) | $2.70 | $2.40 | 1.93 M | $372.51 M |
| 01/06/2025 | $2.60 | $2.47 (-5%) | $2.62 | $2.38 | 1.65 M | $372.51 M |
| 01/03/2025 | $2.31 | $2.53 (9.52%) | $2.56 | $2.24 | 2.15 M | $381.55 M |
| 01/02/2025 | $2.35 | $2.30 (-2.13%) | $2.54 | $2.20 | 1.83 M | $346.87 M |
| 12/31/2024 | $2.53 | $2.28 (-9.88%) | $2.54 | $2.24 | 2.06 M | $343.85 M |
| 12/30/2024 | $2.20 | $2.47 (12.27%) | $2.55 | $2.16 | 7.43 M | $372.51 M |
| 12/27/2024 | $2.05 | $2.25 (9.76%) | $2.27 | $2.01 | 3.36 M | $339.33 M |
| 12/26/2024 | $1.96 | $2.06 (5.1%) | $2.09 | $1.93 | 1.72 M | $310.67 M |
| 12/24/2024 | $1.77 | $2.01 (13.56%) | $2.05 | $1.75 | 1.93 M | $303.13 M |
| 12/23/2024 | $1.76 | $1.77 (0.57%) | $1.83 | $1.64 | 1.41 M | $266.94 M |
| 12/20/2024 | $1.47 | $1.69 (14.97%) | $1.71 | $1.46 | 1.94 M | $254.87 M |
| 12/19/2024 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.49 | 1.21 M | $227.73 M |
| 12/18/2024 | $1.82 | $1.47 (-19.23%) | $1.83 | $1.45 | 2.98 M | $221.69 M |
| 12/17/2024 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.76 | 819,000 | $275.99 M |
| 12/16/2024 | $1.84 | $1.85 (0.54%) | $1.97 | $1.80 | 807,244 | $279.00 M |
| 12/13/2024 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.72 | 1.02 M | $277.49 M |
| 12/12/2024 | $1.91 | $1.90 (-0.52%) | $2.08 | $1.86 | 1.71 M | $286.54 M |
| 12/11/2024 | $1.82 | $1.90 (4.4%) | $2.18 | $1.73 | 3.85 M | $286.54 M |
| 12/10/2024 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.61 | 1.02 M | $248.84 M |
| 12/09/2024 | $1.79 | $1.77 (-1.12%) | $1.84 | $1.71 | 461,504 | $266.94 M |
| 12/06/2024 | $1.73 | $1.76 (1.73%) | $1.78 | $1.71 | 415,741 | $265.43 M |
| 12/05/2024 | $1.72 | $1.72 (0%) | $1.86 | $1.70 | 714,200 | $259.40 M |
| 12/04/2024 | $1.73 | $1.77 (2.31%) | $1.87 | $1.71 | 682,300 | $266.94 M |
| 12/03/2024 | $1.87 | $1.71 (-8.56%) | $1.89 | $1.64 | 1.48 M | $257.89 M |
| 12/02/2024 | $2.07 | $1.89 (-8.7%) | $2.10 | $1.89 | 971,914 | $285.03 M |
| 11/29/2024 | $1.92 | $2.06 (7.29%) | $2.13 | $1.92 | 1.51 M | $310.67 M |
| 11/27/2024 | $1.82 | $1.89 (3.85%) | $2.11 | $1.82 | 1.52 M | $285.03 M |
| 11/26/2024 | $1.86 | $1.81 (-2.69%) | $2.02 | $1.77 | 1.80 M | $272.97 M |
| 11/25/2024 | $1.61 | $1.80 (11.8%) | $1.89 | $1.61 | 1.31 M | $271.46 M |
| 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 |