5 DAY PERFORMANCE
-20.30%
1 MONTH PERFORMANCE
-26.81%
3 MONTH PERFORMANCE
-16.04%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
-31.89%
1 YEAR PERFORMANCE
-10.03%
Energy Vault Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.38 | $3.33 (-1.63%) | $3.38 | $3.24 | 743.28 K | |
| 10/08/2026 | $3.58 | $3.31 (-7.54%) | $3.65 | $3.29 | 3.34 M | $589.52 M |
| 10/07/2026 | $3.75 | $3.66 (-2.4%) | $3.77 | $3.57 | 3.90 M | $651.86 M |
| 10/06/2026 | $3.90 | $3.88 (-0.51%) | $3.94 | $3.79 | 2.56 M | $691.04 M |
| 10/05/2026 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.74 | 4.00 M | $689.26 M |
| 10/02/2026 | $3.99 | $3.94 (-1.25%) | $4.07 | $3.88 | 2.83 M | $701.73 M |
| 10/01/2026 | $3.98 | $3.89 (-2.26%) | $4.06 | $3.77 | 2.82 M | $692.82 M |
| 09/30/2026 | $3.97 | $3.97 (0%) | $4.06 | $3.88 | 2.63 M | $707.07 M |
| 09/29/2026 | $4.10 | $3.97 (-3.17%) | $4.20 | $3.94 | 4.76 M | $707.07 M |
| 09/28/2026 | $4.35 | $4.05 (-6.9%) | $4.35 | $4.03 | 4.13 M | $721.32 M |
| 09/25/2026 | $4.32 | $4.40 (1.85%) | $4.50 | $4.29 | 2.54 M | $783.65 M |
| 09/24/2026 | $4.29 | $4.30 (0.23%) | $4.48 | $4.20 | 3.37 M | $765.84 M |
| 09/23/2026 | $4.65 | $4.43 (-4.73%) | $4.69 | $4.41 | 3.88 M | $789.00 M |
| 09/22/2026 | $4.67 | $4.77 (2.14%) | $4.90 | $4.65 | 3.67 M | $849.55 M |
| 09/21/2026 | $4.50 | $4.70 (4.44%) | $4.78 | $4.43 | 5.27 M | $837.08 M |
| 09/18/2026 | $4.33 | $4.49 (3.7%) | $4.54 | $4.16 | 13.96 M | $799.68 M |
| 09/17/2026 | $4.16 | $4.23 (1.68%) | $4.37 | $4.16 | 3.47 M | $753.38 M |
| 09/16/2026 | $4.09 | $3.97 (-2.93%) | $4.16 | $3.79 | 2.77 M | $707.07 M |
| 09/15/2026 | $4.08 | $4.11 (0.74%) | $4.17 | $4.00 | 3.53 M | $732.00 M |
| 09/14/2026 | $4.06 | $4.10 (0.99%) | $4.24 | $4.03 | 4.59 M | $730.22 M |
| 09/11/2026 | $4.28 | $4.31 (0.7%) | $4.46 | $4.23 | 2.21 M | $767.62 M |
| 09/10/2026 | $4.14 | $4.21 (1.69%) | $4.34 | $4.05 | 3.67 M | $749.81 M |
| 09/09/2026 | $4.38 | $4.29 (-2.05%) | $4.45 | $4.05 | 3.60 M | $764.06 M |
| 09/08/2026 | $3.87 | $4.32 (11.63%) | $4.43 | $3.85 | 6.92 M | $769.40 M |
| 09/04/2026 | $3.73 | $3.84 (2.95%) | $4.00 | $3.70 | 2.83 M | $683.92 M |
| 09/03/2026 | $3.53 | $3.79 (7.37%) | $3.83 | $3.43 | 3.86 M | $675.01 M |
| 09/02/2026 | $3.27 | $3.55 (8.56%) | $3.57 | $3.18 | 3.53 M | $632.27 M |
| 09/01/2026 | $3.25 | $3.27 (0.62%) | $3.38 | $3.18 | 3.88 M | $582.40 M |
| 08/31/2026 | $3.50 | $3.40 (-2.86%) | $3.52 | $3.37 | 2.71 M | $605.55 M |
| 08/28/2026 | $3.74 | $3.54 (-5.35%) | $3.74 | $3.52 | 2.99 M | $630.48 M |
| 08/27/2026 | $3.80 | $3.75 (-1.32%) | $3.83 | $3.70 | 2.48 M | $667.89 M |
| 08/26/2026 | $3.89 | $3.70 (-4.88%) | $3.91 | $3.60 | 3.73 M | $658.98 M |
| 08/25/2026 | $3.74 | $3.93 (5.08%) | $3.94 | $3.61 | 3.72 M | $699.94 M |
| 08/24/2026 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.58 | 2.14 M | $648.29 M |
| 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 |
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.
