5 DAY PERFORMANCE
+91.47%
1 MONTH PERFORMANCE
+59.35%
3 MONTH PERFORMANCE
+30.00%
6 MONTH PERFORMANCE
+204.94%
YEAR-TO-DATE PERFORMANCE
+8.33%
1 YEAR PERFORMANCE
+36.46%
Energy Vault Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.19 | 368,174 | $183.24 M |
| 03/11/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.16 | 743,109 | $180.97 M |
| 03/10/2025 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 580,538 | $177.96 M |
| 03/07/2025 | $1.22 | $1.29 (5.74%) | $1.33 | $1.21 | 558,248 | $194.55 M |
| 03/06/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.20 | 532,136 | $188.52 M |
| 03/05/2025 | $1.15 | $1.26 (9.57%) | $1.27 | $1.14 | 914,026 | $190.02 M |
| 03/04/2025 | $1.15 | $1.19 (3.48%) | $1.23 | $1.12 | 710,000 | $179.47 M |
| 03/03/2025 | $1.38 | $1.22 (-11.59%) | $1.39 | $1.18 | 1.03 M | $183.99 M |
| 02/28/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.26 | 867,700 | $205.10 M |
| 02/27/2025 | $1.40 | $1.31 (-6.43%) | $1.43 | $1.31 | 547,257 | $197.56 M |
| 02/26/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.34 | 353,006 | $211.14 M |
| 02/25/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.30 | 944,815 | $203.60 M |
| 02/24/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.37 | 663,300 | $212.64 M |
| 02/21/2025 | $1.63 | $1.46 (-10.43%) | $1.63 | $1.45 | 782,709 | $220.19 M |
| 02/20/2025 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.55 | 436,900 | $239.79 M |
| 02/19/2025 | $1.64 | $1.64 (0%) | $1.66 | $1.61 | 344,087 | $247.33 M |
| 02/18/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.56 | 777,846 | $247.33 M |
| 02/14/2025 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.57 | 633,114 | $245.82 M |
| 02/13/2025 | $1.60 | $1.64 (2.5%) | $1.65 | $1.57 | 656,734 | $247.33 M |
| 02/12/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.50 | 562,352 | $233.76 M |
| 02/11/2025 | $1.64 | $1.55 (-5.49%) | $1.68 | $1.52 | 721,845 | $233.76 M |
| 02/10/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.61 | 816,237 | $254.87 M |
| 02/07/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.59 | 862,335 | $253.36 M |
| 02/06/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.65 | 459,980 | $257.89 M |
| 02/05/2025 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.65 | 617,504 | $256.38 M |
| 02/04/2025 | $1.71 | $1.74 (1.75%) | $1.82 | $1.71 | 709,100 | $262.41 M |
| 02/03/2025 | $1.64 | $1.71 (4.27%) | $1.76 | $1.60 | 852,100 | $257.89 M |
| 01/31/2025 | $1.87 | $1.74 (-6.95%) | $1.90 | $1.68 | 870,300 | $262.41 M |
| 01/30/2025 | $1.78 | $1.85 (3.93%) | $1.86 | $1.76 | 542,360 | $279.00 M |
| 01/29/2025 | $1.77 | $1.74 (-1.69%) | $1.82 | $1.68 | 658,200 | $262.41 M |
| 01/28/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.60 | 1.34 M | $263.92 M |
| 01/27/2025 | $1.90 | $1.71 (-10%) | $1.94 | $1.56 | 3.54 M | $257.89 M |
| 01/24/2025 | $2.10 | $2.10 (0%) | $2.28 | $2.08 | 1.18 M | $316.71 M |
| 01/23/2025 | $2.03 | $2.12 (4.43%) | $2.18 | $2.03 | 711,825 | $319.72 M |
| 01/22/2025 | $2.07 | $2.06 (-0.48%) | $2.13 | $1.98 | 1.30 M | $310.67 M |
| 01/21/2025 | $2.11 | $2.06 (-2.37%) | $2.20 | $1.94 | 995,134 | $310.67 M |
| 01/17/2025 | $1.95 | $2.03 (4.1%) | $2.04 | $1.91 | 864,077 | $306.15 M |
| 01/16/2025 | $1.98 | $1.91 (-3.54%) | $2.01 | $1.89 | 740,400 | $288.05 M |
| 01/15/2025 | $1.88 | $1.95 (3.72%) | $2.02 | $1.82 | 1.13 M | $294.08 M |
| 01/14/2025 | $2.04 | $1.75 (-14.22%) | $2.16 | $1.74 | 1.43 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 |
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.
