Energy Vault Holdings, Inc. (NRGV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -16.5%
- 3M
- +9.5%
- YTD
- -33.7%
- 1Y
- -8.2%
- 3Y
- +11.3%
- 5Y
- -20.1%
Loading 10-year price history...
NRGV Historical Performance
NRGV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +2.6%
- 2022 annual price return
- -68.5%
- 2023 annual price return
- -24.6%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- +100.4%
- 2026 annual price return
- -33.5%
NRGV Stock Price Trajectory (2021–2026)
As of November 8, 2026, Energy Vault Holdings, Inc. (NRGV) trades at $3.24, representing a -8.2% return over the past year. The stock has delivered a -67.5% total return over five years (-20.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.10 on April 5, 2022. From this peak, NRGV has corrected -85.3%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLNC (-73.4% 1Y), STEM (-85.5% 1Y), and GRRR (-50.9% 1Y), NRGV has underperformed the peer group average. Compare NRGV vs FLNC →
NRGV Historical Price Data · from 2021
Rows 1–50 of 1,411| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.93 | 3.24 | 2.84 | 3.24 | 3.70M | +15.71% |
| 2026-11-05 | 3.09 | 3.10 | 2.65 | 2.80 | 3.95M | -11.95% |
| 2026-11-04 | 3.20 | 3.50 | 3.04 | 3.18 | 4.79M | -0.93% |
| 2026-11-03 | 3.04 | 3.25 | 3.01 | 3.21 | 2.53M | +8.81% |
| 2026-11-02 | 3.17 | 3.25 | 2.92 | 2.95 | 2.67M | -4.53% |
| 2026-10-30 | 3.03 | 3.13 | 2.90 | 3.09 | 4.72M | -5.50% |
| 2026-10-29 | 3.18 | 3.40 | 3.18 | 3.27 | 3.64M | +1.55% |
| 2026-10-28 | 2.99 | 3.27 | 2.95 | 3.22 | 4.77M | +7.69% |
| 2026-10-27 | 2.70 | 3.07 | 2.70 | 2.99 | 5.39M | +14.12% |
| 2026-10-26 | 2.54 | 2.73 | 2.51 | 2.62 | 3.70M | +2.75% |
| 2026-10-23 | 2.53 | 2.58 | 2.46 | 2.55 | 3.07M | -1.54% |
| 2026-10-22 | 2.60 | 2.68 | 2.49 | 2.59 | 4.22M | -5.47% |
| 2026-10-21 | 2.79 | 2.82 | 2.56 | 2.74 | 6.84M | -0.36% |
| 2026-10-20 | 2.75 | 2.87 | 2.70 | 2.75 | 3.35M | -0.72% |
| 2026-10-19 | 2.91 | 2.93 | 2.71 | 2.77 | 5.02M | -2.46% |
| 2026-10-16 | 3.05 | 3.13 | 2.82 | 2.84 | 3.57M | -7.19% |
| 2026-10-15 | 2.80 | 3.08 | 2.73 | 3.06 | 4.51M | +5.52% |
| 2026-10-14 | 3.02 | 3.11 | 2.86 | 2.90 | 4.98M | -6.75% |
| 2026-10-13 | 3.04 | 3.16 | 3.00 | 3.11 | 3.11M | 0.00% |
| 2026-10-12 | 3.21 | 3.21 | 3.00 | 3.11 | 3.84M | -4.31% |
| 2026-10-09 | 3.38 | 3.40 | 3.22 | 3.25 | 2.98M | -1.81% |
| 2026-10-08 | 3.58 | 3.65 | 3.29 | 3.31 | 3.34M | -9.56% |
| 2026-10-07 | 3.75 | 3.77 | 3.57 | 3.66 | 3.90M | -5.67% |
| 2026-10-06 | 3.90 | 3.94 | 3.79 | 3.88 | 2.56M | +0.26% |
| 2026-10-05 | 3.95 | 3.95 | 3.74 | 3.87 | 4.00M | -1.78% |
| 2026-10-02 | 3.99 | 4.07 | 3.88 | 3.94 | 2.83M | +1.29% |
| 2026-10-01 | 3.98 | 4.06 | 3.77 | 3.89 | 2.82M | -2.02% |
| 2026-09-30 | 3.97 | 4.06 | 3.88 | 3.97 | 2.63M | 0.00% |
| 2026-09-29 | 4.10 | 4.20 | 3.94 | 3.97 | 4.76M | -1.98% |
| 2026-09-28 | 4.35 | 4.35 | 4.03 | 4.05 | 4.13M | -7.95% |
| 2026-09-25 | 4.32 | 4.50 | 4.29 | 4.40 | 2.54M | +2.33% |
| 2026-09-24 | 4.29 | 4.48 | 4.20 | 4.30 | 3.37M | -2.93% |
| 2026-09-23 | 4.65 | 4.69 | 4.41 | 4.43 | 3.88M | -7.13% |
| 2026-09-22 | 4.67 | 4.90 | 4.65 | 4.77 | 3.67M | +1.49% |
| 2026-09-21 | 4.50 | 4.78 | 4.43 | 4.70 | 5.27M | +4.68% |
| 2026-09-18 | 4.33 | 4.54 | 4.16 | 4.49 | 13.96M | +6.15% |
| 2026-09-17 | 4.16 | 4.37 | 4.16 | 4.23 | 3.47M | +6.55% |
| 2026-09-16 | 4.09 | 4.16 | 3.79 | 3.97 | 2.77M | -3.41% |
| 2026-09-15 | 4.08 | 4.17 | 4.00 | 4.11 | 3.53M | +0.24% |
| 2026-09-14 | 4.06 | 4.24 | 4.03 | 4.10 | 4.59M | -4.87% |
| 2026-09-11 | 4.28 | 4.46 | 4.23 | 4.31 | 2.21M | +2.38% |
| 2026-09-10 | 4.14 | 4.34 | 4.05 | 4.21 | 3.67M | -1.86% |
| 2026-09-09 | 4.38 | 4.45 | 4.05 | 4.29 | 3.60M | -0.69% |
| 2026-09-08 | 3.87 | 4.43 | 3.85 | 4.32 | 6.92M | +12.50% |
| 2026-09-04 | 3.73 | 4.00 | 3.70 | 3.84 | 2.83M | +1.32% |
| 2026-09-03 | 3.53 | 3.83 | 3.43 | 3.79 | 3.86M | +6.76% |
| 2026-09-02 | 3.27 | 3.57 | 3.18 | 3.55 | 3.53M | +8.56% |
| 2026-09-01 | 3.25 | 3.38 | 3.18 | 3.27 | 3.88M | -3.82% |
| 2026-08-31 | 3.50 | 3.52 | 3.37 | 3.40 | 2.71M | -3.95% |
| 2026-08-28 | 3.74 | 3.74 | 3.52 | 3.54 | 2.99M | -5.60% |
NRGV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NRGV — Frequently Asked Questions
Quick answers to the most common questions about buying NRGV stock.
How has NRGV stock performed recently?
NRGV declined -8.2% over the past year, below its 5-year annualized CAGR of -20.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NRGV's all-time high price?
Energy Vault Holdings, Inc. reached $22.10 on 2022-04-05. The 52-week high is $6.65. Current 1-year return of -8.2% places the stock further from historical peaks.
Where can I download NRGV historical price data?
This page provides NRGV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.