Energy Vault Holdings, Inc. Common Stock (NRGV)

Historical Prices For Energy Vault Holdings, Inc. Common Stock (NRGV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.34	3.59	3.32	3.37	1,916,731	3.37
10/22/2025	3.53	3.58	3.02	3.32	4,719,933	3.32
10/21/2025	3.81	3.84	3.61	3.65	1,844,851	3.65
10/20/2025	3.83	4.00	3.74	3.89	2,108,985	3.89
10/17/2025	3.65	3.83	3.59	3.75	2,547,464	3.75
10/16/2025	4.45	4.56	3.84	3.88	3,907,264	3.88
10/15/2025	4.36	4.54	4.06	4.40	4,806,162	4.40
10/14/2025	3.75	4.23	3.61	4.20	4,676,993	4.20
10/13/2025	3.38	3.79	3.33	3.75	5,716,648	3.75
10/10/2025	3.50	3.69	3.29	3.34	3,271,560	3.34
10/09/2025	3.35	3.75	3.34	3.49	3,247,500	3.49
10/08/2025	3.36	3.48	3.27	3.35	2,098,472	3.35
10/07/2025	3.31	3.79	3.25	3.31	4,054,379	3.31
10/06/2025	3.42	3.48	3.27	3.28	1,766,951	3.28
10/03/2025	3.27	3.52	3.20	3.34	2,836,838	3.34
10/02/2025	3.23	3.52	3.18	3.26	3,486,179	3.26
10/01/2025	2.89	3.23	2.88	3.21	2,422,243	3.21
9/30/2025	2.93	3.04	2.81	2.97	1,747,753	2.97
9/29/2025	2.99	3.07	2.69	3.02	4,415,325	3.02
9/26/2025	3.25	3.26	2.94	3.03	4,425,910	3.03
9/25/2025	2.96	3.27	2.91	3.19	7,391,352	3.19
9/24/2025	3.16	3.20	2.81	3.07	5,063,793	3.07
9/23/2025	3.04	3.55	3.02	3.18	6,254,238	3.18
9/22/2025	3.07	3.15	2.82	3.04	3,952,887	3.04
9/19/2025	2.72	3.18	2.60	3.11	7,108,243	3.11
9/18/2025	2.40	2.83	2.37	2.68	6,569,855	2.68
9/17/2025	2.29	2.40	2.25	2.36	2,741,859	2.36
9/16/2025	2.25	2.27	2.11	2.26	1,964,508	2.26
9/15/2025	2.33	2.35	2.18	2.25	1,913,173	2.25
9/12/2025	2.04	2.29	2.01	2.29	2,512,936	2.29
9/11/2025	1.90	2.09	1.89	2.03	1,580,993	2.03
9/10/2025	1.78	1.93	1.78	1.91	1,768,160	1.91
9/09/2025	1.91	1.92	1.73	1.77	2,857,504	1.77
9/08/2025	2.04	2.04	1.90	1.93	1,582,713	1.93
9/05/2025	2.11	2.13	2.04	2.07	1,051,075	2.07
9/04/2025	2.13	2.13	2.00	2.07	1,767,121	2.07
9/03/2025	2.12	2.33	2.10	2.15	3,794,803	2.15
9/02/2025	2.00	2.12	1.91	2.10	2,554,551	2.10
8/29/2025	1.94	2.08	1.86	2.02	3,300,791	2.02
8/28/2025	1.64	1.92	1.64	1.90	4,579,131	1.90
8/27/2025	1.75	1.75	1.60	1.64	1,902,716	1.64
8/26/2025	1.62	1.75	1.60	1.70	1,283,396	1.70
8/25/2025	1.66	1.68	1.56	1.60	998,312	1.60
8/22/2025	1.61	1.71	1.61	1.64	1,664,711	1.64
8/21/2025	1.59	1.67	1.55	1.61	1,391,453	1.61
8/20/2025	1.40	1.62	1.40	1.62	1,676,264	1.62
8/19/2025	1.50	1.57	1.43	1.44	1,537,188	1.44
8/18/2025	1.49	1.57	1.47	1.51	1,153,026	1.51
8/15/2025	1.57	1.57	1.47	1.48	1,065,778	1.48
8/14/2025	1.42	1.60	1.40	1.57	1,785,135	1.57
8/13/2025	1.45	1.48	1.36	1.46	1,454,981	1.46
8/12/2025	1.38	1.48	1.34	1.43	2,200,586	1.43
8/11/2025	1.50	1.56	1.38	1.42	2,135,986	1.42
8/08/2025	1.32	1.55	1.20	1.45	4,018,577	1.45
8/07/2025	1.27	1.69	1.18	1.40	14,041,630	1.40
8/06/2025	1.18	1.27	1.13	1.17	1,502,057	1.17
8/05/2025	1.11	1.15	1.03	1.14	1,064,985	1.14
8/04/2025	1.07	1.10	1.04	1.07	712,490	1.07
8/01/2025	1.08	1.14	1.02	1.05	895,023	1.05
7/31/2025	1.09	1.16	1.09	1.15	591,283	1.15
7/30/2025	1.19	1.24	1.09	1.10	1,078,807	1.10
7/29/2025	1.21	1.23	1.12	1.19	1,787,047	1.19
7/28/2025	1.36	1.37	1.16	1.21	2,017,203	1.21
7/25/2025	1.37	1.45	1.23	1.32	2,761,902	1.32
7/24/2025	1.32	1.64	1.23	1.35	10,254,716	1.35