5 DAY PERFORMANCE
-26.12%
1 MONTH PERFORMANCE
-38.79%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
-35.52%
YEAR-TO-DATE PERFORMANCE
-31.89%
1 YEAR PERFORMANCE
+380.49%
Energy Vault Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.14 | $4.21 (1.69%) | $4.37 | $4.07 | 23.28 M | $723.56 M |
| 06/25/2026 | $4.00 | $4.26 (6.5%) | $4.26 | $3.80 | 5.79 M | $732.15 M |
| 06/24/2026 | $4.20 | $3.93 (-6.43%) | $4.22 | $3.79 | 6.74 M | $675.44 M |
| 06/23/2026 | $4.08 | $4.25 (4.17%) | $4.35 | $4.06 | 4.52 M | $730.43 M |
| 06/22/2026 | $4.20 | $4.42 (5.24%) | $4.55 | $4.18 | 5.12 M | $759.65 M |
| 06/18/2026 | $4.27 | $4.10 (-3.98%) | $4.28 | $4.05 | 12.33 M | $704.65 M |
| 06/17/2026 | $4.08 | $4.10 (0.49%) | $4.32 | $3.96 | 5.16 M | $704.65 M |
| 06/16/2026 | $4.10 | $4.06 (-0.98%) | $4.37 | $4.03 | 3.66 M | $697.78 M |
| 06/15/2026 | $4.45 | $4.11 (-7.64%) | $4.68 | $4.03 | 6.12 M | $706.37 M |
| 06/12/2026 | $4.42 | $4.30 (-2.71%) | $4.63 | $4.24 | 5.58 M | $739.03 M |
| 06/11/2026 | $4.33 | $4.44 (2.54%) | $4.45 | $4.13 | 4.71 M | $763.09 M |
| 06/10/2026 | $4.64 | $4.33 (-6.68%) | $4.77 | $4.21 | 5.34 M | $744.18 M |
| 06/09/2026 | $5.21 | $4.69 (-9.98%) | $5.30 | $4.58 | 6.48 M | $806.06 M |
| 06/08/2026 | $5.61 | $5.17 (-7.84%) | $5.61 | $4.99 | 5.20 M | $888.55 M |
| 06/05/2026 | $6.25 | $5.47 (-12.48%) | $6.30 | $5.43 | 5.89 M | $940.11 M |
| 06/04/2026 | $5.63 | $6.49 (15.28%) | $6.65 | $5.55 | 7.25 M | $1.12 B |
| 06/03/2026 | $6.00 | $5.86 (-2.33%) | $6.25 | $5.68 | 6.68 M | $1.01 B |
| 06/02/2026 | $5.45 | $5.86 (7.52%) | $5.88 | $5.30 | 5.00 M | $1.01 B |
| 06/01/2026 | $5.00 | $5.35 (7%) | $5.57 | $4.86 | 5.57 M | $919.49 M |
| 05/29/2026 | $5.10 | $5.05 (-0.98%) | $5.10 | $4.74 | 5.61 M | $867.93 M |
| 05/28/2026 | $5.33 | $5.13 (-3.75%) | $5.44 | $5.11 | 3.14 M | $881.68 M |
| 05/27/2026 | $5.33 | $5.36 (0.56%) | $5.64 | $5.15 | 4.18 M | $921.21 M |
| 05/26/2026 | $5.27 | $5.25 (-0.38%) | $5.44 | $5.06 | 4.64 M | $902.30 M |
| 05/22/2026 | $5.10 | $5.13 (0.59%) | $5.32 | $5.05 | 3.23 M | $881.68 M |
| 05/21/2026 | $4.75 | $5.03 (5.89%) | $5.21 | $4.70 | 3.80 M | $864.49 M |
| 05/20/2026 | $4.96 | $4.79 (-3.43%) | $5.09 | $4.69 | 3.73 M | $823.24 M |
| 05/19/2026 | $4.91 | $4.84 (-1.43%) | $4.95 | $4.43 | 5.66 M | $831.84 M |
| 05/18/2026 | $5.84 | $5.08 (-13.01%) | $5.84 | $5.01 | 5.46 M | $873.08 M |
| 05/15/2026 | $5.77 | $5.93 (2.77%) | $6.15 | $5.60 | 7.27 M | $1.02 B |
| 05/14/2026 | $5.95 | $6.14 (3.19%) | $6.40 | $5.69 | 9.10 M | $1.06 B |
| 05/13/2026 | $5.52 | $5.94 (7.61%) | $5.94 | $5.25 | 7.15 M | $1.02 B |
| 05/12/2026 | $5.03 | $5.32 (5.77%) | $5.34 | $4.73 | 4.47 M | $914.33 M |
| 05/11/2026 | $4.49 | $5.04 (12.25%) | $5.29 | $4.47 | 9.10 M | $866.21 M |
| 05/08/2026 | $4.20 | $4.53 (7.86%) | $4.60 | $4.18 | 4.50 M | $778.56 M |
| 05/07/2026 | $4.21 | $4.15 (-1.43%) | $4.25 | $3.94 | 3.92 M | $713.25 M |
| 05/06/2026 | $3.97 | $4.21 (6.05%) | $4.37 | $3.75 | 8.31 M | $723.56 M |
| 05/05/2026 | $4.76 | $5.03 (5.67%) | $5.19 | $4.60 | 7.66 M | $864.49 M |
| 05/04/2026 | $4.39 | $4.44 (1.14%) | $4.48 | $4.20 | 2.27 M | $763.09 M |
| 05/01/2026 | $4.60 | $4.38 (-4.78%) | $4.74 | $4.32 | 4.42 M | $752.78 M |
| 04/30/2026 | $4.16 | $4.61 (10.82%) | $4.62 | $4.09 | 3.81 M | $792.31 M |
| 04/29/2026 | $4.27 | $4.12 (-3.51%) | $4.29 | $4.10 | 1.88 M | $708.09 M |
| 04/28/2026 | $4.30 | $4.20 (-2.33%) | $4.41 | $4.08 | 4.09 M | $721.84 M |
| 04/27/2026 | $4.46 | $4.45 (-0.22%) | $4.53 | $4.23 | 4.04 M | $764.81 M |
| 04/24/2026 | $4.49 | $4.46 (-0.67%) | $4.71 | $4.37 | 3.26 M | $766.53 M |
| 04/23/2026 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.17 | 4.72 M | $766.53 M |
| 04/22/2026 | $4.03 | $4.41 (9.43%) | $4.58 | $3.93 | 7.91 M | $757.93 M |
| 04/21/2026 | $3.73 | $3.97 (6.43%) | $4.12 | $3.71 | 6.25 M | $682.31 M |
| 04/20/2026 | $3.59 | $3.70 (3.06%) | $3.77 | $3.51 | 1.91 M | $635.91 M |
| 04/17/2026 | $3.67 | $3.60 (-1.91%) | $3.71 | $3.55 | 2.52 M | $618.72 M |
| 04/16/2026 | $3.50 | $3.60 (2.86%) | $3.73 | $3.49 | 3.99 M | $618.72 M |
| 04/15/2026 | $3.24 | $3.50 (8.02%) | $3.58 | $3.24 | 3.91 M | $601.53 M |
| 04/14/2026 | $3.21 | $3.23 (0.62%) | $3.41 | $3.17 | 2.40 M | $555.13 M |
| 04/13/2026 | $3.21 | $3.14 (-2.18%) | $3.32 | $3.12 | 3.08 M | $539.66 M |
| 04/10/2026 | $3.30 | $3.26 (-1.21%) | $3.39 | $3.25 | 2.53 M | $560.29 M |
| 04/09/2026 | $3.20 | $3.30 (3.12%) | $3.36 | $3.20 | 3.03 M | $567.16 M |
| 04/08/2026 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.13 | 2.69 M | $548.26 M |
| 04/07/2026 | $3.09 | $3.01 (-2.59%) | $3.16 | $2.95 | 3.21 M | $517.32 M |
| 04/06/2026 | $3.21 | $3.15 (-1.87%) | $3.24 | $3.09 | 2.78 M | $541.38 M |
| 04/02/2026 | $3.21 | $3.20 (-0.31%) | $3.43 | $3.18 | 2.19 M | $549.97 M |
| 04/01/2026 | $3.36 | $3.40 (1.19%) | $3.48 | $3.33 | 2.01 M | $584.35 M |
| 03/31/2026 | $3.27 | $3.30 (0.92%) | $3.38 | $3.15 | 3.42 M | $567.16 M |
| 03/30/2026 | $3.58 | $3.22 (-10.06%) | $3.64 | $3.19 | 3.77 M | $553.41 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.
