Energy Vault Holdings, Inc.
- High
- 6.49
- on 06/04/26
- Low
- 2.51
- on 07/29/26
- Average
- 3.9869
- 5.23mm
- Net Chg
- -0.76
- -14.96%
78 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 4.32 | 6,914,900 |
| Fr 09/04/26 | 3.84 | 2,829,600 |
| Th 09/03/26 | 3.79 | 3,855,200 |
| We 09/02/26 | 3.55 | 3,523,800 |
| Tu 09/01/26 | 3.27 | 3,878,098 |
| Mo 08/31/26 | 3.40 | 2,713,074 |
| Fr 08/28/26 | 3.54 | 2,967,215 |
| Th 08/27/26 | 3.75 | 2,475,851 |
| We 08/26/26 | 3.70 | 3,676,703 |
| Tu 08/25/26 | 3.93 | 3,712,955 |
| Mo 08/24/26 | 3.64 | 2,135,310 |
| Fr 08/21/26 | 3.80 | 2,476,600 |
| Th 08/20/26 | 3.74 | 3,400,800 |
| We 08/19/26 | 3.86 | 4,729,800 |
| Tu 08/18/26 | 3.65 | 4,278,800 |
| Mo 08/17/26 | 3.82 | 3,313,100 |
| Fr 08/14/26 | 3.79 | 3,698,400 |
| Th 08/13/26 | 3.69 | 5,034,300 |
| We 08/12/26 | 3.92 | 10,865,100 |
| Tu 08/11/26 | 3.58 | 9,042,200 |
| Mo 08/10/26 | 3.34 | 9,081,000 |
| Fr 08/07/26 | 3.49 | 19,625,700 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 2.96 | 3,618,900 |
| We 08/05/26 | 3.01 | 3,434,900 |
| Tu 08/04/26 | 3.26 | 5,001,600 |
| Mo 08/03/26 | 3.05 | 3,348,300 |
| Fr 07/31/26 | 2.85 | 2,432,200 |
| Th 07/30/26 | 2.83 | 3,885,000 |
| We 07/29/26 | 2.51 | 3,741,100 |
| Tu 07/28/26 | 2.75 | 4,186,500 |
| Mo 07/27/26 | 2.93 | 4,531,400 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 3.79 | 5,046,800 |
| Mo 07/06/26 | 4.12 | 4,908,800 |
| Th 07/02/26 | 4.04 | 6,328,300 |
| We 07/01/26 | 4.47 | 5,177,200 |
| Tu 06/30/26 | 4.71 | 5,281,300 |
| Mo 06/29/26 | 4.50 | 6,873,900 |
| Fr 06/26/26 | 4.21 | 23,289,100 |
| Th 06/25/26 | 4.26 | 5,792,900 |
| We 06/24/26 | 3.93 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 5.86 | 6,682,500 |
| Tu 06/02/26 | 5.86 | 5,002,200 |
| Mo 06/01/26 | 5.35 | 5,573,400 |
| Fr 05/29/26 | 5.05 | 5,601,400 |
| Th 05/28/26 | 5.13 | 3,135,700 |
| We 05/27/26 | 5.36 | 4,175,400 |
| Tu 05/26/26 | 5.25 | 4,639,000 |
| Fr 05/22/26 | 5.13 | 3,229,200 |
| Th 05/21/26 | 5.03 |