2m 2m 2m 2m 2m 2m 2m
ENER VAULT HLDG (NRGV)
NYSE
$2.54-$0.007 (-0.27%)
Price as of Oct 23, 2026 8:00 PM EDT- $463.7MMarket Cap
- -25.87%1-Year Change
- Utilities - RenewableIndustry
ENER VAULT HLDG (NRGV)
$2.54-$0.007 (-0.27%)
- 1 Month-42.44%Low Price$2.55High Price$4.40
- 3 Months-21.54%Low Price$2.51High Price$4.77
- 1 Year-25.87%Low Price$2.51High Price$6.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |