-
5 DAY PERFORMANCE
-5.94% -
1 MONTH PERFORMANCE
+0.07% -
3 MONTH PERFORMANCE
+0.04% -
6 MONTH PERFORMANCE
-46.93% -
YEAR-TO-DATE PERFORMANCE
-59.23% -
1 YEAR PERFORMANCE
-62.30%
Energy Vault Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $0.99 | $1.08 (9.09%) | $1.08 | $0.99 | 423,117 | $161.07 M |
| 08/22/2024 | $1.03 | $0.96 (-7.24%) | $1.03 | $0.94 | 484,546 | $142.49 M |
| 08/21/2024 | $0.93 | $1.05 (12.52%) | $1.06 | $0.91 | 617,212 | $156.60 M |
| 08/20/2024 | $0.95 | $0.93 (-2.22%) | $0.96 | $0.92 | 294,700 | $138.54 M |
| 08/19/2024 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.94 | 304,893 | $143.18 M |
| 08/16/2024 | $0.96 | $0.98 (1.64%) | $0.99 | $0.90 | 291,100 | $145.52 M |
| 08/15/2024 | $0.80 | $0.97 (21.45%) | $0.98 | $0.80 | 405,000 | $144.91 M |
| 08/14/2024 | $0.82 | $0.79 (-4.27%) | $0.84 | $0.78 | 437,202 | $117.08 M |
| 08/13/2024 | $0.84 | $0.84 (-1.02%) | $0.84 | $0.79 | 451,300 | $124.58 M |
| 08/12/2024 | $0.81 | $0.83 (2.75%) | $0.85 | $0.80 | 677,350 | $124.13 M |
| 08/09/2024 | $0.92 | $0.82 (-10.93%) | $0.93 | $0.81 | 694,600 | $122.33 M |
| 08/08/2024 | $0.91 | $0.92 (1.02%) | $0.92 | $0.88 | 377,610 | $137.11 M |
| 08/07/2024 | $1.00 | $0.87 (-12.98%) | $1.00 | $0.87 | 1.39 M | $129.78 M |
| 08/06/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.97 | 521,640 | $150.63 M |
| 08/05/2024 | $0.99 | $1.05 (6.06%) | $1.05 | $0.98 | 919,538 | $156.60 M |
| 08/02/2024 | $1.03 | $1.03 (0%) | $1.09 | $1.01 | 471,900 | $151.43 M |
| 08/01/2024 | $1.02 | $1.06 (3.92%) | $1.10 | $1.02 | 439,261 | $155.84 M |
| 07/31/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.01 | 826,058 | $149.96 M |
| 07/30/2024 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.07 | 400,400 | $158.78 M |
| 07/29/2024 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.10 | 449,744 | $164.66 M |
| 07/26/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 528,800 | $176.42 M |
| 07/25/2024 | $1.10 | $1.15 (4.55%) | $1.19 | $1.08 | 625,347 | $169.07 M |
| 07/24/2024 | $1.14 | $1.08 (-5.26%) | $1.17 | $1.08 | 410,746 | $158.78 M |
| 07/23/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.06 | 444,800 | $166.13 M |
| 07/22/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.09 | 400,786 | $164.66 M |
| 07/19/2024 | $1.15 | $1.14 (-0.87%) | $1.26 | $1.10 | 444,448 | $167.60 M |
| 07/18/2024 | $1.26 | $1.14 (-9.52%) | $1.30 | $1.10 | 539,493 | $167.60 M |
| 07/17/2024 | $1.40 | $1.29 (-7.86%) | $1.43 | $1.26 | 594,327 | $189.65 M |
| 07/16/2024 | $1.32 | $1.43 (8.33%) | $1.44 | $1.28 | 564,106 | $210.24 M |
| 07/15/2024 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.23 | 772,942 | $192.59 M |
| 07/12/2024 | $1.19 | $1.33 (11.76%) | $1.37 | $1.18 | 1.35 M | $195.54 M |
| 07/11/2024 | $1.06 | $1.18 (11.32%) | $1.21 | $1.06 | 688,584 | $173.48 M |
| 07/10/2024 | $0.98 | $1.04 (6.12%) | $1.06 | $0.96 | 292,255 | $152.90 M |
| 07/09/2024 | $0.97 | $0.98 (0.82%) | $1.02 | $0.96 | 264,271 | $144.31 M |
| 07/08/2024 | $0.98 | $0.99 (1.54%) | $1.02 | $0.95 | 580,638 | $145.55 M |
| 07/05/2024 | $1.00 | $0.97 (-2.72%) | $1.00 | $0.93 | 342,226 | $142.33 M |
| 07/03/2024 | $0.95 | $1.00 (5.26%) | $1.00 | $0.95 | 196,855 | $147.02 M |
| 07/02/2024 | $0.93 | $0.96 (3.63%) | $0.97 | $0.93 | 239,957 | $141.71 M |
| 07/01/2024 | $0.94 | $0.95 (1.17%) | $0.98 | $0.94 | 394,570 | $139.83 M |
| 06/28/2024 | $1.01 | $0.95 (-5.98%) | $1.02 | $0.93 | 1.08 M | $139.61 M |