5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+61.11%
6 MONTH PERFORMANCE
+251.05%
YEAR-TO-DATE PERFORMANCE
+46.27%
1 YEAR PERFORMANCE
+89.49%
Energy Vault Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.09 | $4.26 (4.16%) | $4.41 | $4.07 | 2.51 M | $668.44 M |
| 12/04/2025 | $3.64 | $4.13 (13.46%) | $4.15 | $3.64 | 3.20 M | $648.04 M |
| 12/03/2025 | $3.37 | $3.64 (8.01%) | $3.64 | $3.29 | 1.68 M | $571.16 M |
| 12/02/2025 | $3.40 | $3.34 (-1.76%) | $3.49 | $3.29 | 1.11 M | $524.08 M |
| 12/01/2025 | $3.32 | $3.35 (0.9%) | $3.46 | $3.25 | 1.34 M | $525.65 M |
| 11/28/2025 | $3.33 | $3.44 (3.3%) | $3.45 | $3.31 | 1.49 M | $539.77 M |
| 11/26/2025 | $3.26 | $3.33 (2.15%) | $3.35 | $3.18 | 1.32 M | $522.51 M |
| 11/25/2025 | $2.99 | $3.23 (8.03%) | $3.23 | $2.93 | 1.76 M | $506.82 M |
| 11/24/2025 | $3.03 | $2.99 (-1.32%) | $3.08 | $2.89 | 1.85 M | $469.16 M |
| 11/21/2025 | $2.92 | $3.01 (3.08%) | $3.11 | $2.89 | 13.46 M | $472.30 M |
| 11/20/2025 | $3.30 | $2.93 (-11.21%) | $3.53 | $2.93 | 3.32 M | $459.75 M |
| 11/19/2025 | $3.19 | $3.19 (0%) | $3.29 | $3.11 | 1.86 M | $500.55 M |
| 11/18/2025 | $3.14 | $3.18 (1.27%) | $3.30 | $3.07 | 2.34 M | $498.98 M |
| 11/17/2025 | $3.09 | $3.17 (2.59%) | $3.35 | $3.08 | 3.52 M | $497.41 M |
| 11/14/2025 | $2.95 | $3.10 (5.08%) | $3.18 | $2.86 | 2.93 M | $486.42 M |
| 11/13/2025 | $3.33 | $3.11 (-6.61%) | $3.49 | $3.03 | 2.78 M | $487.99 M |
| 11/12/2025 | $4.20 | $3.44 (-18.1%) | $4.22 | $3.16 | 5.99 M | $539.77 M |
| 11/11/2025 | $4.13 | $4.29 (3.87%) | $4.85 | $4.02 | 13.27 M | $673.15 M |
| 11/10/2025 | $3.65 | $3.55 (-2.74%) | $3.77 | $3.51 | 2.38 M | $557.03 M |
| 11/07/2025 | $3.39 | $3.53 (4.13%) | $3.53 | $3.21 | 2.22 M | $553.90 M |
| 11/06/2025 | $3.44 | $3.53 (2.62%) | $3.63 | $3.30 | 2.29 M | $553.90 M |
| 11/05/2025 | $3.25 | $3.37 (3.69%) | $3.41 | $3.15 | 1.59 M | $528.79 M |
| 11/04/2025 | $3.31 | $3.19 (-3.63%) | $3.71 | $3.17 | 3.31 M | $500.55 M |
| 11/03/2025 | $3.55 | $3.33 (-6.2%) | $3.58 | $3.29 | 1.54 M | $522.51 M |
| 10/31/2025 | $3.29 | $3.54 (7.6%) | $3.56 | $3.28 | 1.81 M | $555.46 M |
| 10/30/2025 | $3.17 | $3.31 (4.42%) | $3.34 | $3.12 | 1.66 M | $519.38 M |
| 10/29/2025 | $3.36 | $3.26 (-2.98%) | $3.61 | $3.19 | 2.54 M | $511.53 M |
| 10/28/2025 | $3.15 | $3.31 (5.08%) | $3.45 | $3.15 | 1.63 M | $519.38 M |
| 10/27/2025 | $3.46 | $3.21 (-7.23%) | $3.50 | $3.17 | 2.36 M | $503.68 M |
| 10/24/2025 | $3.48 | $3.44 (-1.15%) | $3.73 | $3.43 | 2.08 M | $539.77 M |
| 10/23/2025 | $3.34 | $3.37 (0.9%) | $3.59 | $3.32 | 1.92 M | $528.79 M |
| 10/22/2025 | $3.53 | $3.32 (-5.95%) | $3.59 | $3.02 | 4.72 M | $520.94 M |
| 10/21/2025 | $3.81 | $3.65 (-4.2%) | $3.84 | $3.61 | 1.85 M | $572.73 M |
| 10/20/2025 | $3.83 | $3.89 (1.57%) | $4.00 | $3.74 | 2.11 M | $610.38 M |
| 10/17/2025 | $3.65 | $3.75 (2.74%) | $3.83 | $3.59 | 2.55 M | $588.42 M |
| 10/16/2025 | $4.45 | $3.88 (-12.81%) | $4.56 | $3.84 | 3.91 M | $608.81 M |
| 10/15/2025 | $4.36 | $4.40 (0.92%) | $4.55 | $4.06 | 4.81 M | $690.41 M |
| 10/14/2025 | $3.75 | $4.20 (12%) | $4.23 | $3.61 | 4.68 M | $659.03 M |
| 10/13/2025 | $3.38 | $3.75 (10.95%) | $3.79 | $3.33 | 5.72 M | $588.42 M |
| 10/10/2025 | $3.50 | $3.34 (-4.57%) | $3.69 | $3.29 | 3.27 M | $524.08 M |
| 10/09/2025 | $3.35 | $3.49 (4.18%) | $3.75 | $3.34 | 3.25 M | $547.62 M |
| 10/08/2025 | $3.36 | $3.35 (-0.3%) | $3.48 | $3.27 | 2.10 M | $525.65 M |
| 10/07/2025 | $3.31 | $3.31 (0%) | $3.79 | $3.25 | 4.06 M | $519.38 M |
| 10/06/2025 | $3.42 | $3.28 (-4.09%) | $3.48 | $3.27 | 1.77 M | $514.67 M |
| 10/03/2025 | $3.27 | $3.34 (2.14%) | $3.52 | $3.20 | 2.84 M | $524.08 M |
| 10/02/2025 | $3.23 | $3.26 (0.93%) | $3.52 | $3.18 | 3.49 M | $511.53 M |
| 10/01/2025 | $2.89 | $3.21 (11.07%) | $3.23 | $2.88 | 2.42 M | $503.68 M |
| 09/30/2025 | $2.93 | $2.97 (1.37%) | $3.04 | $2.81 | 1.75 M | $466.03 M |
| 09/29/2025 | $2.99 | $3.02 (1%) | $3.07 | $2.69 | 4.42 M | $473.87 M |
| 09/26/2025 | $3.25 | $3.03 (-6.77%) | $3.26 | $2.94 | 4.43 M | $475.44 M |
| 09/25/2025 | $2.96 | $3.19 (7.77%) | $3.27 | $2.91 | 7.40 M | $500.55 M |
| 09/24/2025 | $3.16 | $3.07 (-2.85%) | $3.20 | $2.81 | 5.06 M | $481.72 M |
| 09/23/2025 | $3.04 | $3.18 (4.61%) | $3.55 | $3.02 | 6.26 M | $498.98 M |
| 09/22/2025 | $3.07 | $3.04 (-0.98%) | $3.15 | $2.82 | 3.95 M | $477.01 M |
| 09/19/2025 | $2.72 | $3.11 (14.34%) | $3.18 | $2.60 | 7.11 M | $487.99 M |
| 09/18/2025 | $2.40 | $2.68 (11.67%) | $2.84 | $2.37 | 6.57 M | $420.52 M |
| 09/17/2025 | $2.29 | $2.36 (3.06%) | $2.40 | $2.25 | 2.74 M | $370.31 M |
| 09/16/2025 | $2.25 | $2.26 (0.44%) | $2.27 | $2.11 | 1.96 M | $354.62 M |
| 09/15/2025 | $2.33 | $2.25 (-3.43%) | $2.35 | $2.18 | 1.92 M | $353.05 M |
| 09/12/2025 | $2.04 | $2.29 (12.25%) | $2.29 | $2.01 | 2.51 M | $359.33 M |
| 09/11/2025 | $1.90 | $2.03 (6.84%) | $2.09 | $1.89 | 1.58 M | $318.53 M |
| 09/10/2025 | $1.78 | $1.91 (7.3%) | $1.93 | $1.78 | 1.79 M | $299.70 M |
| 09/09/2025 | $1.91 | $1.77 (-7.33%) | $1.92 | $1.73 | 2.86 M | $277.73 M |
| 09/08/2025 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.90 | 1.59 M | $302.84 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.
