Energy Vault Holdings, Inc. (NRGV) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
NRGV Stock Price Trajectory (2021–2026)
As of March 1, 2026, Energy Vault Holdings, Inc. (NRGV) trades at $3.00, representing a +120.6% return over the past year. The stock has delivered a -20.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $22.10 on April 5, 2022. From this peak, NRGV has corrected -86.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers GEV (+160.6% 1Y), FLNC (+171.7% 1Y), and SMR (-25.2% 1Y), NRGV has underperformed the peer group average. Compare NRGV vs GEV →
Historical Price Data
Showing 30 of 1,237 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3.26 | 3.30 | 2.99 | 3.00 | 3 | -11.76% |
| 2026-02-26 | 3.16 | 3.44 | 3.10 | 3.40 | 3 | +6.92% |
| 2026-02-25 | 3.11 | 3.21 | 3.06 | 3.18 | 3 | +2.91% |
| 2026-02-24 | 2.97 | 3.12 | 2.94 | 3.09 | 3 | +3.69% |
| 2026-02-23 | 3.00 | 3.02 | 2.85 | 2.98 | 2 | -2.61% |
| 2026-02-20 | 3.17 | 3.27 | 3.02 | 3.06 | 3 | -3.77% |
| 2026-02-19 | 2.98 | 3.23 | 2.95 | 3.18 | 2.92M | +3.58% |
| 2026-02-18 | 3.15 | 3.16 | 3.06 | 3.07 | 2.89M | -1.29% |
| 2026-02-17 | 3.20 | 3.20 | 3.10 | 3.11 | 350K | -2.51% |
| 2026-02-13 | 3.10 | 3.26 | 2.99 | 3.19 | 5.95M | +2.24% |
| 2026-02-12 | 3.37 | 3.46 | 3.02 | 3.12 | 26.13M | -23.15% |
| 2026-02-11 | 4.32 | 4.59 | 4.06 | 4.06 | 3.45M | +1.25% |
| 2026-02-10 | 4.10 | 4.21 | 3.98 | 4.01 | 1.36M | -4.30% |
| 2026-02-09 | 4.21 | 4.45 | 4.10 | 4.19 | 2.47M | -0.48% |
| 2026-02-06 | 4.24 | 4.29 | 4.01 | 4.21 | 2.38M | +4.47% |
| 2026-02-05 | 4.23 | 4.39 | 3.99 | 4.03 | 2.76M | -9.84% |
| 2026-02-04 | 5.27 | 5.27 | 4.16 | 4.47 | 3.97M | -13.04% |
| 2026-02-03 | 4.74 | 5.17 | 4.52 | 5.14 | 3.98M | +11.74% |
| 2026-02-02 | 4.72 | 4.91 | 4.56 | 4.60 | 1.52M | -2.13% |
| 2026-01-30 | 5.10 | 5.34 | 4.69 | 4.70 | 2.99M | -10.65% |
| 2026-01-29 | 5.30 | 5.47 | 5.04 | 5.26 | 1.87M | -0.57% |
| 2026-01-28 | 5.25 | 5.36 | 5.11 | 5.29 | 1.45M | +1.54% |
| 2026-01-27 | 5.17 | 5.46 | 5.10 | 5.21 | 1.38M | +1.17% |
| 2026-01-26 | 5.29 | 5.34 | 5.08 | 5.15 | 2.41M | -5.33% |
| 2026-01-24 | 5.63 | 5.76 | 5.39 | 5.44 | 2.57M | 0.00% |
| 2026-01-23 | 5.63 | 5.76 | 5.39 | 5.44 | 2.66M | -2.68% |
| 2026-01-22 | 5.56 | 5.93 | 5.51 | 5.59 | 2.08M | +1.45% |
| 2026-01-21 | 5.74 | 5.99 | 5.13 | 5.51 | 3.17M | -3.50% |
| 2026-01-20 | 5.51 | 5.83 | 5.37 | 5.71 | 4.45M | -0.17% |
| 2026-01-16 | 5.90 | 6.02 | 5.72 | 5.72 | 2.84M | -5.14% |
See NRGV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NRGV Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare NRGV vs GEV
See how NRGV stacks up against sector leader GE Vernova Inc..
Start ComparisonFrequently Asked Questions
How has NRGV stock performed recently?
NRGV returned +120.6% over the past year, beating its 5-year annualized CAGR of -20.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NRGV's all-time high price?
Energy Vault Holdings, Inc. reached $22.10 on 2022-04-05. The 52-week high is $6.35. Current 1-year return of +120.6% places the stock closer to 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.