5 DAY PERFORMANCE
-18.65%
1 MONTH PERFORMANCE
+9.03%
3 MONTH PERFORMANCE
-38.79%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
-31.89%
1 YEAR PERFORMANCE
+91.46%
Energy Vault Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.79 | $3.80 (0.26%) | $3.87 | $3.72 | 2.48 M | $676.79 M |
| 08/20/2026 | $3.89 | $3.74 (-3.86%) | $4.03 | $3.63 | 3.40 M | $666.11 M |
| 08/19/2026 | $3.72 | $3.86 (3.76%) | $3.98 | $3.50 | 4.73 M | $687.48 M |
| 08/18/2026 | $3.64 | $3.65 (0.27%) | $3.81 | $3.56 | 4.28 M | $650.08 M |
| 08/17/2026 | $3.81 | $3.82 (0.26%) | $3.89 | $3.63 | 3.31 M | $680.35 M |
| 08/14/2026 | $3.69 | $3.79 (2.71%) | $3.81 | $3.62 | 3.70 M | $675.01 M |
| 08/13/2026 | $3.98 | $3.69 (-7.29%) | $4.14 | $3.69 | 5.03 M | $657.20 M |
| 08/12/2026 | $4.18 | $3.92 (-6.22%) | $4.19 | $3.84 | 10.87 M | $698.16 M |
| 08/11/2026 | $3.47 | $3.58 (3.17%) | $3.71 | $3.47 | 9.04 M | $637.61 M |
| 08/10/2026 | $3.40 | $3.34 (-1.76%) | $3.58 | $3.32 | 9.08 M | $594.86 M |
| 08/07/2026 | $3.03 | $3.49 (15.18%) | $3.63 | $2.93 | 19.63 M | $621.58 M |
| 08/06/2026 | $3.00 | $2.96 (-1.33%) | $3.13 | $2.86 | 3.62 M | $508.73 M |
| 08/05/2026 | $3.28 | $3.01 (-8.23%) | $3.28 | $3.00 | 3.44 M | $517.32 M |
| 08/04/2026 | $3.17 | $3.26 (2.84%) | $3.30 | $3.10 | 5.00 M | $560.29 M |
| 08/03/2026 | $2.85 | $3.05 (7.02%) | $3.13 | $2.80 | 3.35 M | $524.19 M |
| 07/31/2026 | $2.96 | $2.85 (-3.72%) | $3.01 | $2.79 | 2.43 M | $489.82 M |
| 07/30/2026 | $2.57 | $2.83 (10.12%) | $2.86 | $2.57 | 3.89 M | $486.38 M |
| 07/29/2026 | $2.78 | $2.51 (-9.71%) | $2.78 | $2.50 | 3.74 M | $431.39 M |
| 07/28/2026 | $2.77 | $2.75 (-0.72%) | $2.79 | $2.62 | 4.19 M | $472.63 M |
| 07/27/2026 | $2.96 | $2.93 (-1.01%) | $2.99 | $2.73 | 4.54 M | $503.57 M |
| 07/24/2026 | $3.21 | $2.88 (-10.28%) | $3.21 | $2.87 | 3.94 M | $494.98 M |
| 07/23/2026 | $3.35 | $3.25 (-2.99%) | $3.50 | $3.19 | 2.73 M | $558.57 M |
| 07/22/2026 | $3.77 | $3.35 (-11.14%) | $3.77 | $3.31 | 5.68 M | $575.75 M |
| 07/21/2026 | $3.20 | $3.48 (8.75%) | $3.50 | $3.14 | 4.85 M | $598.10 M |
| 07/20/2026 | $3.03 | $3.02 (-0.33%) | $3.12 | $2.95 | 3.93 M | $519.04 M |
| 07/17/2026 | $3.00 | $3.08 (2.67%) | $3.11 | $2.90 | 3.37 M | $529.35 M |
| 07/16/2026 | $3.20 | $3.04 (-5%) | $3.20 | $3.00 | 6.30 M | $522.48 M |
| 07/15/2026 | $3.35 | $3.26 (-2.69%) | $3.44 | $3.12 | 3.60 M | $560.29 M |
| 07/14/2026 | $3.42 | $3.35 (-2.05%) | $3.48 | $3.32 | 4.30 M | $575.75 M |
| 07/13/2026 | $3.41 | $3.29 (-3.52%) | $3.41 | $3.23 | 4.30 M | $565.44 M |
| 07/10/2026 | $3.68 | $3.44 (-6.52%) | $3.90 | $3.37 | 4.61 M | $591.22 M |
| 07/09/2026 | $3.65 | $3.74 (2.47%) | $3.84 | $3.62 | 4.42 M | $642.78 M |
| 07/08/2026 | $3.70 | $3.55 (-4.05%) | $3.80 | $3.51 | 4.23 M | $610.13 M |
| 07/07/2026 | $4.05 | $3.79 (-6.42%) | $4.10 | $3.73 | 5.05 M | $651.38 M |
| 07/06/2026 | $4.18 | $4.12 (-1.44%) | $4.38 | $4.04 | 4.91 M | $708.09 M |
| 07/02/2026 | $4.43 | $4.04 (-8.8%) | $4.62 | $3.99 | 6.33 M | $694.34 M |
| 07/01/2026 | $4.66 | $4.47 (-4.08%) | $4.75 | $4.33 | 5.18 M | $768.25 M |
| 06/30/2026 | $4.65 | $4.71 (1.29%) | $4.88 | $4.57 | 5.28 M | $809.49 M |
| 06/29/2026 | $4.28 | $4.50 (5.14%) | $4.59 | $4.17 | 6.87 M | $773.40 M |
| 06/26/2026 | $4.14 | $4.21 (1.69%) | $4.37 | $4.07 | 23.29 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 |
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.
