MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRGV — Energy Vault Holdings, Inc.
NYSEEnergy Vault Holdings, Inc.
$3.88
+0.01(+0.26%)
- O
- 3.90
- H
- 3.94
- L
- 3.79
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.88
Period Return+470.59%
Period High$6.65
Period Low$0.64
Avg Daily Volume3.56M
Total Trading Days365
NRGV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.90 | $3.94 | $3.79 | $3.88 | +$0.01 | +0.26% | 2,552,980 | $3.87 | $3.79 $3.94 |
| Oct 5, 2026 | $3.95 | $3.95 | $3.74 | $3.87 | $-0.07 | -1.78% | 3,996,578 | $3.84 | $3.74 $3.95 |
| Oct 2, 2026 | $3.99 | $4.07 | $3.88 | $3.94 | +$0.05 | +1.29% | 2,831,116 | $3.96 | $3.88 $4.07 |
| Oct 1, 2026 | $3.98 | $4.06 | $3.77 | $3.89 | $-0.08 | -2.02% | 2,822,301 | $3.91 | $3.77 $4.06 |
| Sep 30, 2026 | $3.97 | $4.06 | $3.88 | $3.97 | +$0.00 | +0.00% | 2,628,173 | $3.97 | $3.88 $4.06 |
| Sep 29, 2026 | $4.10 | $4.20 | $3.94 | $3.97 | $-0.08 | -1.98% | 4,757,774 | $4.05 | $3.94 $4.20 |
| Sep 28, 2026 | $4.35 | $4.35 | $4.03 | $4.05 | $-0.35 | -7.95% | 4,134,084 | $4.12 | $4.03 $4.35 |
| Sep 25, 2026 | $4.32 | $4.50 | $4.29 | $4.40 | +$0.10 | +2.33% | 2,536,234 | $4.40 | $4.29 $4.50 |
| Sep 24, 2026 | $4.29 | $4.48 | $4.20 | $4.30 | $-0.13 | -2.93% | 3,372,009 | $4.27 | $4.20 $4.48 |
| Sep 23, 2026 | $4.65 | $4.69 | $4.41 | $4.43 | $-0.34 | -7.13% | 3,878,525 | $4.52 | $4.41 $4.69 |
| Sep 22, 2026 | $4.67 | $4.90 | $4.65 | $4.77 | +$0.07 | +1.49% | 3,667,986 | $4.81 | $4.65 $4.90 |
| Sep 21, 2026 | $4.50 | $4.78 | $4.43 | $4.70 | +$0.21 | +4.68% | 5,273,289 | $4.70 | $4.43 $4.78 |
| Sep 18, 2026 | $4.33 | $4.54 | $4.16 | $4.49 | +$0.26 | +6.15% | 13,961,791 | $4.46 | $4.16 $4.54 |
| Sep 17, 2026 | $4.16 | $4.37 | $4.16 | $4.23 | +$0.26 | +6.55% | 3,468,446 | $4.26 | $4.16 $4.37 |
| Sep 16, 2026 | $4.09 | $4.16 | $3.79 | $3.97 | $-0.14 | -3.41% | 2,771,301 | $3.97 | $3.79 $4.16 |
| Sep 15, 2026 | $4.08 | $4.17 | $4.00 | $4.11 | +$0.01 | +0.24% | 3,524,279 | $4.09 | $4.00 $4.17 |
| Sep 14, 2026 | $4.06 | $4.24 | $4.03 | $4.10 | $-0.21 | -4.87% | 4,374,847 | $4.13 | $4.03 $4.24 |
| Sep 11, 2026 | $4.28 | $4.46 | $4.23 | $4.31 | +$0.10 | +2.38% | 2,210,110 | $4.35 | $4.23 $4.46 |
| Sep 10, 2026 | $4.14 | $4.34 | $4.05 | $4.21 | $-0.08 | -1.86% | 3,671,854 | $4.21 | $4.05 $4.34 |
| Sep 9, 2026 | $4.38 | $4.45 | $4.05 | $4.29 | $-0.03 | -0.69% | 3,599,137 | $4.24 | $4.05 $4.45 |
| Sep 8, 2026 | $3.87 | $4.43 | $3.85 | $4.32 | +$0.48 | +12.50% | 6,916,415 | $4.26 | $3.85 $4.43 |
| Sep 4, 2026 | $3.73 | $4.00 | $3.70 | $3.84 | +$0.05 | +1.32% | 2,833,079 | $3.87 | $3.70 $4.00 |
| Sep 3, 2026 | $3.53 | $3.83 | $3.43 | $3.79 | +$0.24 | +6.76% | 3,858,788 | $3.72 | $3.43 $3.83 |
| Sep 2, 2026 | $3.27 | $3.57 | $3.18 | $3.55 | +$0.28 | +8.56% | 3,495,654 | $3.42 | $3.18 $3.57 |
| Sep 1, 2026 | $3.25 | $3.38 | $3.18 | $3.27 | $-0.13 | -3.82% | 3,878,567 | $3.28 | $3.18 $3.38 |
| Aug 31, 2026 | $3.50 | $3.52 | $3.37 | $3.40 | $-0.14 | -3.95% | 2,713,665 | $3.41 | $3.37 $3.52 |
| Aug 28, 2026 | $3.74 | $3.74 | $3.52 | $3.54 | $-0.21 | -5.60% | 2,986,423 | $3.60 | $3.52 $3.74 |
| Aug 27, 2026 | $3.80 | $3.83 | $3.70 | $3.75 | +$0.05 | +1.35% | 2,478,666 | $3.76 | $3.70 $3.83 |
| Aug 26, 2026 | $3.89 | $3.91 | $3.60 | $3.70 | $-0.23 | -5.85% | 3,731,303 | $3.71 | $3.60 $3.91 |
| Aug 25, 2026 | $3.74 | $3.94 | $3.61 | $3.93 | +$0.29 | +7.97% | 3,717,568 | $3.86 | $3.61 $3.94 |