2m 2m 2m 2m 2m 2m 2m
ENER VAULT HLDG (NRGV)
NYSE
$5.86-$0.005 (-0.09%)
Price as of Jun 03, 2026 6:53 PM EDT- $900.1MMarket Cap
- 536.89%1-Year Change
- Utilities - RenewableIndustry
ENER VAULT HLDG (NRGV)
$5.86-$0.005 (-0.09%)
- 1 Month+31.98%Low Price$4.15High Price$6.14
- 3 Months+75.45%Low Price$3.01High Price$6.14
- 1 Year+540.65%Low Price$0.65High Price$6.14
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.45 | 5.88 | 5.30 | 5.86 | +9.53% | 5,002,244 |
06/01/2026 | 5.00 | 5.57 | 4.86 | 5.35 | +5.94% | 5,573,421 |
05/29/2026 | 5.10 | 5.10 | 4.74 | 5.05 | -1.56% | 5,605,637 |
05/28/2026 | 5.33 | 5.44 | 5.11 | 5.13 | -4.29% | 3,140,174 |
05/27/2026 | 5.33 | 5.64 | 5.15 | 5.36 | +2.10% | 4,175,431 |
05/26/2026 | 5.27 | 5.44 | 5.06 | 5.25 | +2.34% | 4,640,045 |
05/22/2026 | 5.10 | 5.32 | 5.05 | 5.13 | +1.99% | 3,231,693 |
05/21/2026 | 4.75 | 5.21 | 4.70 | 5.03 | +5.01% | 3,799,235 |
05/20/2026 | 4.96 | 5.09 | 4.69 | 4.79 | -1.03% | 3,730,921 |
05/19/2026 | 4.91 | 4.95 | 4.43 | 4.84 | -4.72% | 5,658,841 |
05/18/2026 | 5.84 | 5.84 | 5.01 | 5.08 | -14.33% | 5,458,233 |
05/15/2026 | 5.77 | 6.15 | 5.60 | 5.93 | -3.42% | 7,271,252 |
05/14/2026 | 5.95 | 6.40 | 5.69 | 6.14 | +3.37% | 9,102,448 |
05/13/2026 | 5.52 | 5.94 | 5.25 | 5.94 | +11.65% | 7,149,260 |
05/12/2026 | 5.03 | 5.34 | 4.73 | 5.32 | +5.56% | 4,468,805 |
05/11/2026 | 4.49 | 5.29 | 4.47 | 5.04 | +11.26% | 9,103,427 |
05/08/2026 | 4.20 | 4.60 | 4.18 | 4.53 | +9.16% | 4,497,932 |
05/07/2026 | 4.21 | 4.25 | 3.94 | 4.15 | -1.43% | 3,916,711 |
05/06/2026 | 3.97 | 4.37 | 3.75 | 4.21 | -16.30% | 8,308,524 |
05/05/2026 | 4.76 | 5.19 | 4.60 | 5.03 | +13.29% | 7,661,305 |
05/05/2026 |
-$0.12 Earnings | |||||
05/04/2026 | 4.39 | 4.48 | 4.20 | 4.44 | +1.37% | 2,273,059 |
05/01/2026 | 4.60 | 4.74 | 4.32 | 4.38 | -4.99% | 4,417,503 |
04/30/2026 | 4.16 | 4.62 | 4.09 | 4.61 | +11.89% | 3,810,925 |
04/29/2026 | 4.27 | 4.29 | 4.10 | 4.12 | -1.90% | 1,884,558 |
04/28/2026 | 4.30 | 4.41 | 4.08 | 4.20 | -5.62% | 4,094,062 |
04/27/2026 | 4.46 | 4.53 | 4.23 | 4.45 | -0.22% | 4,042,187 |
04/24/2026 | 4.49 | 4.71 | 4.37 | 4.46 | 0.00% | 3,263,497 |
04/23/2026 | 4.48 | 4.51 | 4.17 | 4.46 | +1.13% | 4,722,621 |
04/22/2026 | 4.03 | 4.58 | 3.93 | 4.41 | +11.08% | 7,913,851 |
04/21/2026 | 3.73 | 4.12 | 3.71 | 3.97 | +7.30% | 6,251,674 |
04/20/2026 | 3.59 | 3.77 | 3.51 | 3.70 | +2.78% | 1,913,996 |
04/17/2026 | 3.67 | 3.71 | 3.55 | 3.60 | 0.00% | 2,524,051 |
04/16/2026 | 3.50 | 3.73 | 3.49 | 3.60 | +2.86% | 3,988,046 |
04/15/2026 | 3.24 | 3.58 | 3.24 | 3.50 | +8.36% | 3,905,840 |
04/14/2026 | 3.21 | 3.41 | 3.17 | 3.23 | +2.87% | 2,402,422 |
04/13/2026 | 3.21 | 3.32 | 3.12 | 3.14 | -3.68% | 3,082,871 |
04/10/2026 | 3.30 | 3.39 | 3.25 | 3.26 | -1.21% | 2,530,088 |
04/09/2026 | 3.20 | 3.36 | 3.20 | 3.30 | +3.45% | 3,033,312 |
04/08/2026 | 3.22 | 3.27 | 3.13 | 3.19 | +5.98% | 2,692,795 |
04/07/2026 | 3.09 | 3.16 | 2.95 | 3.01 | -4.44% | 3,213,795 |
04/06/2026 | 3.21 | 3.24 | 3.09 | 3.15 | -1.56% | 2,782,320 |
04/02/2026 | 3.21 | 3.43 | 3.18 | 3.20 | -5.88% | 2,188,989 |
04/01/2026 | 3.36 | 3.48 | 3.33 | 3.40 | +3.03% | 2,011,396 |
03/31/2026 | 3.27 | 3.38 | 3.15 | 3.30 | +2.48% | 3,421,097 |
03/30/2026 | 3.58 | 3.64 | 3.19 | 3.22 | -8.52% | 3,771,527 |
03/27/2026 | 3.47 | 3.62 | 3.41 | 3.52 | 0.00% | 2,258,403 |
03/26/2026 | 3.56 | 3.72 | 3.42 | 3.52 | -4.35% | 3,097,546 |
03/25/2026 | 3.77 | 3.82 | 3.59 | 3.68 | -0.27% | 5,550,396 |
03/24/2026 | 3.40 | 3.77 | 3.36 | 3.69 | +7.58% | 4,664,268 |
03/23/2026 | 3.40 | 3.50 | 3.33 | 3.43 | +2.69% | 3,083,218 |
03/20/2026 | 3.61 | 3.72 | 3.25 | 3.34 | -10.22% | 6,681,808 |
03/19/2026 | 3.46 | 3.80 | 3.31 | 3.72 | +3.62% | 6,543,402 |
03/18/2026 | 3.60 | 4.02 | 3.13 | 3.59 | +2.57% | 12,698,730 |
03/17/2026 | 3.48 | 3.58 | 3.42 | 3.50 | +1.16% | 5,591,206 |
03/17/2026 |
$0.02 Earnings | |||||
03/16/2026 | 3.38 | 3.51 | 3.28 | 3.46 | +4.85% | 3,575,869 |
03/13/2026 | 3.27 | 3.41 | 3.25 | 3.30 | +2.48% | 3,730,949 |
03/12/2026 | 3.22 | 3.30 | 3.14 | 3.22 | -2.72% | 2,268,741 |
03/11/2026 | 3.16 | 3.43 | 3.16 | 3.31 | +4.75% | 1,905,189 |
03/10/2026 | 3.14 | 3.34 | 3.13 | 3.16 | +0.32% | 3,290,276 |
03/09/2026 | 2.96 | 3.16 | 2.89 | 3.15 | +4.30% | 2,697,650 |
03/06/2026 | 3.26 | 3.36 | 3.01 | 3.02 | -9.58% | 2,838,690 |
03/05/2026 | 3.25 | 3.40 | 3.22 | 3.34 | -0.30% | 2,968,087 |
03/04/2026 | 3.29 | 3.54 | 3.27 | 3.35 | +5.02% | 4,599,073 |
03/03/2026 | 3.11 | 3.24 | 3.03 | 3.19 | -1.85% | 2,682,708 |
03/02/2026 | 2.97 | 3.35 | 2.92 | 3.25 | +8.33% | 3,472,453 |
02/27/2026 | 3.26 | 3.30 | 2.99 | 3.00 | -11.76% | 4,335,228 |
02/26/2026 | 3.14 | 3.45 | 3.09 | 3.40 | +6.92% | 3,974,154 |
02/25/2026 | 3.11 | 3.22 | 3.06 | 3.18 | +2.91% | 2,871,215 |
02/24/2026 | 2.97 | 3.12 | 2.94 | 3.09 | +3.69% | 2,370,778 |
02/23/2026 | 3.01 | 3.02 | 2.85 | 2.98 | -2.61% | 2,723,978 |
02/20/2026 | 3.18 | 3.27 | 3.02 | 3.06 | -3.77% | 2,956,318 |
02/19/2026 | 2.98 | 3.23 | 2.95 | 3.18 | +3.58% | 3,387,715 |
02/18/2026 | 3.15 | 3.16 | 3.06 | 3.07 | -2.54% | 3,537,513 |
02/17/2026 | 3.20 | 3.23 | 3.06 | 3.15 | -1.25% | 3,746,579 |
02/13/2026 | 3.10 | 3.26 | 2.99 | 3.19 | +2.24% | 5,947,512 |
02/12/2026 | 3.37 | 3.46 | 3.03 | 3.12 | -23.15% | 26,149,154 |
02/11/2026 | 4.32 | 4.59 | 4.06 | 4.06 | +1.25% | 3,448,002 |
02/10/2026 | 4.10 | 4.21 | 3.99 | 4.01 | -4.30% | 1,360,921 |
02/09/2026 | 4.21 | 4.45 | 4.10 | 4.19 | -0.48% | 2,466,043 |
02/06/2026 | 4.24 | 4.29 | 4.01 | 4.21 | +4.47% | 2,380,703 |
02/05/2026 | 4.23 | 4.39 | 3.99 | 4.03 | -9.84% | 2,761,801 |
02/04/2026 | 5.27 | 5.27 | 4.16 | 4.47 | -13.04% | 3,966,766 |
02/03/2026 | 4.74 | 5.17 | 4.52 | 5.14 | +11.74% | 3,979,545 |
02/02/2026 | 4.72 | 4.91 | 4.56 | 4.60 | -2.13% | 1,516,869 |
01/30/2026 | 5.10 | 5.34 | 4.69 | 4.70 | -10.65% | 2,994,797 |
01/29/2026 | 5.30 | 5.47 | 5.04 | 5.26 | -0.57% | 1,866,113 |
01/28/2026 | 5.25 | 5.36 | 5.11 | 5.29 | +1.54% | 1,451,503 |
01/27/2026 | 5.17 | 5.47 | 5.10 | 5.21 | +1.17% | 1,383,691 |
01/26/2026 | 5.29 | 5.34 | 5.08 | 5.15 | -5.33% | 2,406,456 |
01/23/2026 | 5.63 | 5.76 | 5.39 | 5.44 | -2.68% | 2,656,443 |
01/22/2026 | 5.56 | 5.93 | 5.52 | 5.59 | +1.45% | 2,078,408 |
01/21/2026 | 5.74 | 5.99 | 5.14 | 5.51 | -3.50% | 3,174,075 |
01/20/2026 | 5.51 | 5.83 | 5.37 | 5.71 | -0.17% | 4,451,471 |
01/16/2026 | 5.90 | 6.02 | 5.72 | 5.72 | -5.14% | 2,837,523 |
01/15/2026 | 6.05 | 6.35 | 5.96 | 6.03 | -0.66% | 2,423,110 |
01/14/2026 | 5.58 | 6.09 | 5.33 | 6.07 | +8.01% | 3,238,776 |
01/13/2026 | 5.45 | 5.84 | 5.31 | 5.62 | +4.46% | 3,021,738 |
01/12/2026 | 5.23 | 5.52 | 5.00 | 5.38 | +1.70% | 2,366,659 |