NRGV
ENER VAULT HLDG (NRGV)
NYSE
$3.78+$0.17 (+4.57%)
Price as of Nov 13, 2026 12:46 PM EST
  • $656.4M
    Market Cap
  • 16.08%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +16.08%
    Low Price$2.55
    High Price$3.87
  • 3 Months
    -7.91%
    Low Price$2.55
    High Price$4.77
  • 1 Year
    +16.08%
    Low Price$2.51
    High Price$6.49
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
3.69
3.94
3.58
3.61
-6.72%
4,898,353
11/11/2026
3.93
4.04
3.52
3.87
+9.63%
13,470,139
11/10/2026
3.47
3.70
3.33
3.53
-2.49%
6,611,096
11/10/2026
-$0.14 Earnings
11/09/2026
3.28
3.67
3.18
3.62
+11.73%
5,042,813
11/06/2026
2.93
3.24
2.84
3.24
+15.71%
3,703,155
11/05/2026
3.09
3.10
2.65
2.80
-11.95%
3,954,851
11/04/2026
3.20
3.50
3.04
3.18
-0.93%
4,790,655
11/03/2026
3.04
3.25
3.01
3.21
+8.81%
2,526,323
11/02/2026
3.17
3.25
2.92
2.95
-4.53%
2,670,974
10/30/2026
3.03
3.13
2.90
3.09
-5.50%
4,720,749
10/29/2026
3.18
3.40
3.18
3.27
+1.55%
3,636,247
10/28/2026
2.99
3.27
2.95
3.22
+7.69%
4,766,155
10/27/2026
2.70
3.07
2.70
2.99
+14.12%
5,394,495
10/26/2026
2.54
2.73
2.51
2.62
+2.75%
3,704,735
10/23/2026
2.53
2.58
2.46
2.55
-1.54%
3,072,941
10/22/2026
2.60
2.68
2.49
2.59
-5.47%
4,223,890
10/21/2026
2.79
2.82
2.56
2.74
-0.36%
6,843,809
10/20/2026
2.75
2.87
2.70
2.75
-0.72%
3,347,741
10/19/2026
2.91
2.93
2.71
2.77
-2.46%
5,021,410
10/16/2026
3.05
3.13
2.82
2.84
-7.19%
3,568,061
10/15/2026
2.80
3.08
2.73
3.06
+5.52%
4,507,617
10/14/2026
3.02
3.11
2.86
2.90
-6.75%
4,984,393
10/13/2026
3.04
3.16
3.00
3.11
0.00%
3,113,976
10/12/2026
3.21
3.21
3.00
3.11
-4.31%
3,837,998
10/09/2026
3.38
3.40
3.22
3.25
-1.81%
2,980,358
10/08/2026
3.58
3.65
3.29
3.31
-9.56%
3,342,500
10/07/2026
3.75
3.77
3.57
3.66
-5.67%
3,896,475
10/06/2026
3.90
3.94
3.79
3.88
+0.26%
2,560,141
10/05/2026
3.95
3.95
3.74
3.87
-1.78%
3,996,578
10/02/2026
3.99
4.07
3.88
3.94
+1.29%
2,831,115
10/01/2026
3.98
4.06
3.77
3.89
-2.02%
2,822,301
09/30/2026
3.97
4.06
3.88
3.97
0.00%
2,628,173
09/29/2026
4.10
4.20
3.94
3.97
-1.98%
4,757,773
09/28/2026
4.35
4.35
4.03
4.05
-7.95%
4,134,083
09/25/2026
4.32
4.50
4.29
4.40
+2.33%
2,536,234
09/24/2026
4.29
4.48
4.20
4.30
-2.93%
3,372,009
09/23/2026
4.65
4.69
4.41
4.43
-7.13%
3,878,524
09/22/2026
4.67
4.90
4.65
4.77
+1.49%
3,667,985
09/21/2026
4.50
4.78
4.43
4.70
+4.68%
5,273,288
09/18/2026
4.33
4.54
4.16
4.49
+6.15%
13,961,781
09/17/2026
4.16
4.37
4.16
4.23
+6.55%
3,468,445
09/16/2026
4.09
4.16
3.79
3.97
-3.41%
2,771,300
09/15/2026
4.08
4.17
4.00
4.11
+0.24%
3,526,437
09/14/2026
4.06
4.24
4.03
4.10
-4.87%
4,592,038
09/11/2026
4.28
4.46
4.23
4.31
+2.38%
2,210,109
09/10/2026
4.14
4.34
4.05
4.21
-1.86%
3,671,854
09/09/2026
4.38
4.45
4.05
4.29
-0.69%
3,599,137
09/08/2026
3.87
4.43
3.85
4.32
+12.50%
6,915,132
09/04/2026
3.73
4.00
3.70
3.84
+1.32%
2,833,079
09/03/2026
3.53
3.83
3.43
3.79
+6.76%
3,858,787
09/02/2026
3.27
3.57
3.18
3.55
+8.56%
3,528,144
09/01/2026
3.25
3.38
3.18
3.27
-3.82%
3,878,567
08/31/2026
3.50
3.52
3.37
3.40
-3.95%
2,713,664
08/28/2026
3.74
3.74
3.52
3.54
-5.60%
2,986,423
08/27/2026
3.80
3.83
3.70
3.75
+1.35%
2,478,666
08/26/2026
3.89
3.91
3.60
3.70
-5.85%
3,731,302
08/25/2026
3.74
3.94
3.61
3.93
+7.97%
3,717,568
08/24/2026
3.70
3.75
3.58
3.64
-4.21%
2,136,571
08/21/2026
3.79
3.87
3.72
3.80
+1.60%
2,476,701
08/20/2026
3.89
4.03
3.63
3.74
-3.11%
3,400,813
08/19/2026
3.72
3.98
3.50
3.86
+5.75%
4,729,792
08/18/2026
3.64
3.81
3.56
3.65
-4.45%
4,278,816
08/17/2026
3.81
3.89
3.63
3.82
+0.79%
3,313,067
08/14/2026
3.69
3.81
3.62
3.79
+2.71%
3,698,369
08/13/2026
3.98
4.15
3.69
3.69
-5.87%
5,034,263
08/12/2026
4.18
4.19
3.84
3.92
+9.50%
11,154,736
08/11/2026
3.47
3.71
3.47
3.58
+7.19%
9,042,216
08/11/2026
-$0.15 Earnings
08/10/2026
3.40
3.58
3.32
3.34
-4.30%
9,732,498
08/07/2026
3.03
3.63
2.93
3.49
+17.91%
19,625,681
08/06/2026
3.00
3.13
2.86
2.96
-1.66%
3,618,858
08/05/2026
3.28
3.28
3.00
3.01
-7.67%
3,430,866
08/04/2026
3.17
3.30
3.10
3.26
+6.89%
5,001,636
08/03/2026
2.85
3.13
2.80
3.05
+7.02%
3,348,314
07/31/2026
2.96
3.01
2.79
2.85
+0.71%
2,432,179
07/30/2026
2.57
2.86
2.57
2.83
+12.75%
3,887,473
07/29/2026
2.78
2.78
2.50
2.51
-8.73%
3,743,580
07/28/2026
2.77
2.79
2.62
2.75
-6.14%
4,183,448
07/27/2026
2.96
2.99
2.73
2.93
+1.74%
4,535,010
07/24/2026
3.21
3.21
2.87
2.88
-11.38%
3,943,836
07/23/2026
3.35
3.50
3.19
3.25
-2.99%
2,733,823
07/22/2026
3.77
3.77
3.31
3.35
-3.74%
5,680,380
07/21/2026
3.20
3.50
3.14
3.48
+15.23%
4,853,089
07/20/2026
3.03
3.12
2.95
3.02
-1.95%
3,933,634
07/17/2026
3.00
3.11
2.90
3.08
+1.32%
3,371,094
07/16/2026
3.20
3.20
3.00
3.04
-6.75%
6,300,038
07/15/2026
3.35
3.44
3.12
3.26
-2.69%
3,598,677
07/14/2026
3.42
3.48
3.32
3.35
+1.82%
4,303,692
07/13/2026
3.41
3.41
3.23
3.29
-4.36%
4,299,679
07/10/2026
3.68
3.90
3.37
3.44
-8.02%
4,612,945
07/09/2026
3.65
3.84
3.62
3.74
+5.35%
4,416,413
07/08/2026
3.70
3.80
3.51
3.55
-6.33%
4,228,142
07/07/2026
4.05
4.10
3.73
3.79
-8.01%
5,046,775
07/06/2026
4.18
4.38
4.04
4.12
+1.98%
4,908,773
07/02/2026
4.43
4.62
3.99
4.04
-9.62%
6,330,099
07/01/2026
4.66
4.75
4.33
4.47
-5.10%
5,177,200
06/30/2026
4.65
4.88
4.57
4.71
+4.67%
5,281,319
06/29/2026
4.28
4.59
4.17
4.50
+6.89%
6,873,901
06/26/2026
4.14
4.37
4.07
4.21
-1.17%
23,289,058