5 DAY PERFORMANCE
-30.68%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
-31.89%
1 YEAR PERFORMANCE
+188.07%
Energy Vault Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.52 | $5.94 (7.61%) | $5.94 | $5.25 | 6.92 M | $961.60 M |
| 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 | $774.39 M |
| 04/29/2026 | $4.27 | $4.12 (-3.51%) | $4.29 | $4.10 | 1.88 M | $692.08 M |
| 04/28/2026 | $4.30 | $4.20 (-2.33%) | $4.41 | $4.08 | 4.09 M | $705.52 M |
| 04/27/2026 | $4.46 | $4.45 (-0.22%) | $4.53 | $4.23 | 4.04 M | $747.52 M |
| 04/24/2026 | $4.49 | $4.46 (-0.67%) | $4.71 | $4.37 | 3.26 M | $749.20 M |
| 04/23/2026 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.17 | 4.72 M | $749.20 M |
| 04/22/2026 | $4.03 | $4.41 (9.43%) | $4.58 | $3.93 | 7.91 M | $740.80 M |
| 04/21/2026 | $3.73 | $3.97 (6.43%) | $4.12 | $3.71 | 6.25 M | $666.88 M |
| 04/20/2026 | $3.59 | $3.70 (3.06%) | $3.77 | $3.51 | 1.91 M | $621.53 M |
| 04/17/2026 | $3.67 | $3.60 (-1.91%) | $3.71 | $3.55 | 2.52 M | $604.73 M |
| 04/16/2026 | $3.50 | $3.60 (2.86%) | $3.73 | $3.49 | 3.99 M | $604.73 M |
| 04/15/2026 | $3.24 | $3.50 (8.02%) | $3.58 | $3.24 | 3.91 M | $587.93 M |
| 04/14/2026 | $3.21 | $3.23 (0.62%) | $3.41 | $3.17 | 2.40 M | $542.58 M |
| 04/13/2026 | $3.21 | $3.14 (-2.18%) | $3.32 | $3.12 | 3.08 M | $527.46 M |
| 04/10/2026 | $3.30 | $3.26 (-1.21%) | $3.39 | $3.25 | 2.53 M | $547.62 M |
| 04/09/2026 | $3.20 | $3.30 (3.12%) | $3.36 | $3.20 | 3.03 M | $554.34 M |
| 04/08/2026 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.13 | 2.69 M | $535.86 M |
| 04/07/2026 | $3.09 | $3.01 (-2.59%) | $3.16 | $2.95 | 3.21 M | $505.62 M |
| 04/06/2026 | $3.21 | $3.15 (-1.87%) | $3.24 | $3.09 | 2.78 M | $529.14 M |
| 04/02/2026 | $3.21 | $3.20 (-0.31%) | $3.43 | $3.18 | 2.19 M | $537.54 M |
| 04/01/2026 | $3.36 | $3.40 (1.19%) | $3.48 | $3.33 | 2.01 M | $571.14 M |
| 03/31/2026 | $3.27 | $3.30 (0.92%) | $3.38 | $3.15 | 3.42 M | $554.34 M |
| 03/30/2026 | $3.58 | $3.22 (-10.06%) | $3.64 | $3.19 | 3.77 M | $540.90 M |
| 03/27/2026 | $3.47 | $3.52 (1.44%) | $3.62 | $3.41 | 2.26 M | $591.29 M |
| 03/26/2026 | $3.56 | $3.52 (-1.12%) | $3.72 | $3.42 | 3.10 M | $591.29 M |
| 03/25/2026 | $3.77 | $3.68 (-2.39%) | $3.82 | $3.59 | 5.55 M | $618.17 M |
| 03/24/2026 | $3.40 | $3.69 (8.53%) | $3.77 | $3.36 | 4.66 M | $619.85 M |
| 03/23/2026 | $3.40 | $3.43 (0.88%) | $3.50 | $3.33 | 3.08 M | $576.17 M |
| 03/20/2026 | $3.61 | $3.34 (-7.48%) | $3.72 | $3.25 | 6.68 M | $561.06 M |
| 03/19/2026 | $3.46 | $3.72 (7.51%) | $3.80 | $3.31 | 6.54 M | $624.89 M |
| 03/18/2026 | $3.60 | $3.59 (-0.28%) | $4.02 | $3.13 | 12.70 M | $603.05 M |
| 03/17/2026 | $3.48 | $3.50 (0.57%) | $3.58 | $3.42 | 5.59 M | $587.93 M |
| 03/16/2026 | $3.38 | $3.46 (2.37%) | $3.51 | $3.28 | 3.58 M | $581.21 M |
| 03/13/2026 | $3.27 | $3.30 (0.92%) | $3.41 | $3.25 | 3.73 M | $554.34 M |
| 03/12/2026 | $3.22 | $3.22 (0%) | $3.30 | $3.14 | 2.27 M | $525.92 M |
| 03/11/2026 | $3.16 | $3.31 (4.75%) | $3.43 | $3.16 | 1.91 M | $540.62 M |
| 03/10/2026 | $3.14 | $3.16 (0.64%) | $3.34 | $3.13 | 3.29 M | $516.12 M |
| 03/09/2026 | $2.96 | $3.15 (6.42%) | $3.16 | $2.89 | 2.70 M | $514.49 M |
| 03/06/2026 | $3.26 | $3.02 (-7.36%) | $3.36 | $3.01 | 2.84 M | $493.25 M |
| 03/05/2026 | $3.25 | $3.34 (2.77%) | $3.40 | $3.22 | 2.97 M | $545.52 M |
| 03/04/2026 | $3.29 | $3.35 (1.82%) | $3.54 | $3.27 | 4.60 M | $547.15 M |
| 03/03/2026 | $3.11 | $3.19 (2.57%) | $3.24 | $3.03 | 2.68 M | $521.02 M |
| 03/02/2026 | $2.97 | $3.25 (9.43%) | $3.35 | $2.92 | 3.47 M | $530.82 M |
| 02/27/2026 | $3.26 | $3.00 (-7.98%) | $3.30 | $2.99 | 4.34 M | $489.99 M |
| 02/26/2026 | $3.14 | $3.40 (8.28%) | $3.45 | $3.09 | 3.97 M | $555.32 M |
| 02/25/2026 | $3.11 | $3.18 (2.25%) | $3.22 | $3.06 | 2.87 M | $519.39 M |
| 02/24/2026 | $2.97 | $3.09 (4.04%) | $3.12 | $2.94 | 2.37 M | $504.69 M |
| 02/23/2026 | $3.01 | $2.98 (-1%) | $3.02 | $2.85 | 2.72 M | $486.72 M |
| 02/20/2026 | $3.18 | $3.06 (-3.77%) | $3.27 | $3.02 | 2.96 M | $499.79 M |
| 02/19/2026 | $2.98 | $3.18 (6.71%) | $3.23 | $2.95 | 3.39 M | $519.39 M |
| 02/18/2026 | $3.15 | $3.07 (-2.54%) | $3.16 | $3.06 | 3.54 M | $501.42 M |
| 02/17/2026 | $3.20 | $3.15 (-1.56%) | $3.23 | $3.06 | 3.75 M | $514.49 M |
| 02/13/2026 | $3.10 | $3.19 (2.9%) | $3.26 | $2.99 | 5.95 M | $521.02 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.
