Energy Vault Holdings, Inc. (NRGV) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
NRGV Historical Performance
Short-Term Returns
NRGV Stock Price Trajectory (2021–2026)
As of May 8, 2026, Energy Vault Holdings, Inc. (NRGV) trades at $4.14, representing a +447.1% return over the past year. The stock has delivered a -57.7% total return over five years (-15.8% 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 -81.3%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers FLNC (+320.6% 1Y), STEM (-16.2% 1Y), and GRRR (+3.4% 1Y), NRGV has underperformed the peer group average. Compare NRGV vs FLNC →
NRGV Historical Price Data (2025–2026)
Showing 30 of 1,285 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.21 | 4.25 | 3.94 | 4.14 | 3.69M | -1.66% |
| 2026-05-06 | 3.97 | 4.37 | 3.76 | 4.21 | 8.28M | -16.30% |
| 2026-05-05 | 4.76 | 5.18 | 4.60 | 5.03 | 2.49M | +13.29% |
| 2026-05-04 | 4.39 | 4.48 | 4.20 | 4.44 | 2.25M | +1.37% |
| 2026-05-01 | 4.60 | 4.68 | 4.33 | 4.38 | 2.45M | -4.99% |
| 2026-04-30 | 4.16 | 4.62 | 4.09 | 4.61 | 3.57M | +11.89% |
| 2026-04-29 | 4.27 | 4.29 | 4.10 | 4.12 | 1.86M | -1.90% |
| 2026-04-28 | 4.29 | 4.41 | 4.08 | 4.20 | 4.09M | -5.62% |
| 2026-04-27 | 4.36 | 4.53 | 4.23 | 4.45 | 3.90M | -0.22% |
| 2026-04-24 | 4.49 | 4.71 | 4.37 | 4.46 | 3.11M | 0.00% |
| 2026-04-23 | 4.45 | 4.51 | 4.17 | 4.46 | 4.69M | +1.13% |
| 2026-04-22 | 4.03 | 4.58 | 3.93 | 4.41 | 7.81M | +11.08% |
| 2026-04-21 | 3.73 | 4.12 | 3.71 | 3.97 | 6.24M | +7.30% |
| 2026-04-20 | 3.62 | 3.77 | 3.51 | 3.70 | 1.91M | +2.78% |
| 2026-04-17 | 3.67 | 3.71 | 3.55 | 3.60 | 2.51M | 0.00% |
| 2026-04-16 | 3.54 | 3.73 | 3.49 | 3.60 | 3.98M | +2.86% |
| 2026-04-15 | 3.28 | 3.58 | 3.24 | 3.50 | 3.88M | +8.36% |
| 2026-04-14 | 3.26 | 3.41 | 3.17 | 3.23 | 2.40M | +2.87% |
| 2026-04-13 | 3.21 | 3.32 | 3.12 | 3.14 | 2.91M | -3.68% |
| 2026-04-10 | 3.32 | 3.39 | 3.25 | 3.26 | 2.52M | -1.21% |
| 2026-04-09 | 3.20 | 3.36 | 3.20 | 3.30 | 3.03M | +3.45% |
| 2026-04-08 | 3.20 | 3.27 | 3.13 | 3.19 | 2.69M | +5.98% |
| 2026-04-07 | 3.09 | 3.15 | 2.95 | 3.01 | 3.16M | -4.44% |
| 2026-04-06 | 3.12 | 3.24 | 3.09 | 3.15 | 2.77M | -1.56% |
| 2026-04-02 | 3.24 | 3.42 | 3.18 | 3.20 | 1.97M | -5.88% |
| 2026-04-01 | 3.36 | 3.48 | 3.33 | 3.40 | 2.01M | +3.03% |
| 2026-03-31 | 3.27 | 3.38 | 3.15 | 3.30 | 2.42M | +2.48% |
| 2026-03-30 | 3.58 | 3.64 | 3.19 | 3.22 | 3.74M | -8.52% |
| 2026-03-27 | 3.47 | 3.62 | 3.41 | 3.52 | 2.25M | 0.00% |
| 2026-03-26 | 3.56 | 3.71 | 3.42 | 3.52 | 3.09M | -4.35% |
See NRGV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NRGV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NRGV vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonNRGV — Frequently Asked Questions
Quick answers to the most common questions about buying NRGV stock.
How has NRGV stock performed recently?
NRGV returned +447.1% over the past year, beating its 5-year annualized CAGR of -15.8%. 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 +447.1% 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.