2m 2m 2m 2m 2m 2m 2m
ENER VAULT HLDG (NRGV)
NYSE
$3.08+$0.03 (+0.82%)
Price as of Aug 03, 2026 7:54 PM EDT- $516.5MMarket Cap
- 185.05%1-Year Change
- Utilities - RenewableIndustry
ENER VAULT HLDG (NRGV)
$3.08+$0.03 (+0.82%)
- 1 Month-24.50%Low Price$2.51High Price$4.12
- 3 Months-30.37%Low Price$2.51High Price$6.49
- 1 Year+185.05%Low Price$1.07High Price$6.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |