2m 2m 2m 2m 2m 2m 2m
ENER VAULT HLDG (NRGV)
NYSE
$3.91-$0.03 (-0.81%)
Price as of Oct 02, 2026 7:55 PM EDT- $716.4MMarket Cap
- 17.96%1-Year Change
- Utilities - RenewableIndustry
ENER VAULT HLDG (NRGV)
$3.91-$0.03 (-0.81%)
- 1 Month+10.99%Low Price$3.79High Price$4.77
- 3 Months-2.48%Low Price$2.51High Price$4.77
- 1 Year+17.96%Low Price$2.51High Price$6.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 4.00 | 4.26 | 3.80 | 4.26 | +8.40% | 5,793,058 |
06/24/2026 | 4.20 | 4.22 | 3.79 | 3.93 | -7.53% | 6,740,336 |
06/23/2026 | 4.08 | 4.35 | 4.06 | 4.25 | -3.85% | 4,523,378 |
06/22/2026 | 4.20 | 4.55 | 4.18 | 4.42 | +7.80% | 5,121,891 |
06/18/2026 | 4.27 | 4.28 | 4.05 | 4.10 | 0.00% | 12,331,758 |
06/17/2026 | 4.08 | 4.32 | 3.96 | 4.10 | +0.99% | 5,164,691 |
06/16/2026 | 4.10 | 4.37 | 4.03 | 4.06 | -1.22% | 3,663,644 |
06/15/2026 | 4.45 | 4.68 | 4.03 | 4.11 | -4.42% | 6,123,828 |
06/12/2026 | 4.42 | 4.63 | 4.24 | 4.30 | -3.15% | 5,576,139 |
06/11/2026 | 4.33 | 4.45 | 4.13 | 4.44 | +2.54% | 4,707,642 |
06/10/2026 | 4.64 | 4.77 | 4.21 | 4.33 | -7.68% | 5,339,374 |
06/09/2026 | 5.21 | 5.30 | 4.58 | 4.69 | -9.28% | 6,480,971 |
06/08/2026 | 5.61 | 5.61 | 4.99 | 5.17 | -5.48% | 5,202,002 |
06/05/2026 | 6.25 | 6.30 | 5.43 | 5.47 | -15.72% | 5,887,157 |
06/04/2026 | 5.63 | 6.65 | 5.55 | 6.49 | +10.75% | 7,563,020 |
06/03/2026 | 6.00 | 6.25 | 5.68 | 5.86 | 0.00% | 6,679,216 |
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 |