Energy Vault Holdings, Inc.
NRGVNYSEUtilities● Active
$5.47
$-1.02(-15.72%)
Market Cap$975005620
P/E Ratio—
52W High$6.4
52W Low$0.654
Energy Vault Holdings, Inc.（NRGV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrgv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$22.10
Apr 5, 2022
-75.2% from here
5-Year Low5Y
$0.5959
Apr 21, 2025
+817.9% from low
IPO Priceadj.
$9.65
Mar 29, 2021
-43.3% since IPO
1 Year Ago
$0.8870
Jun 9, 2025
+516.7% in 1Y
5 Years Ago
$9.72
Jun 8, 2021
-43.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NRGV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.25 | $6.30 | $5.43 | $5.47 | $5.47 | 5.9M | -12.48% |
| Jun 4, 2026 | $5.63 | $6.65 | $5.55 | $6.49 | $6.49 | 7.3M | +15.28% |
| Jun 3, 2026 | $6.00 | $6.25 | $5.68 | $5.86 | $5.86 | 6.7M | -2.33% |
| Jun 2, 2026 | $5.45 | $5.88 | $5.30 | $5.86 | $5.86 | 5.0M | +7.52% |
| Jun 1, 2026 | $5.00 | $5.57 | $4.86 | $5.35 | $5.35 | 5.6M | +7.00% |
| May 29, 2026 | $5.10 | $5.10 | $4.74 | $5.05 | $5.05 | 5.6M | -0.98% |
| May 28, 2026 | $5.33 | $5.44 | $5.11 | $5.13 | $5.13 | 3.1M | -3.75% |
| May 27, 2026 | $5.33 | $5.64 | $5.15 | $5.36 | $5.36 | 4.2M | +0.56% |
| May 26, 2026 | $5.27 | $5.44 | $5.06 | $5.25 | $5.25 | 4.6M | -0.38% |
| May 22, 2026 | $5.10 | $5.32 | $5.05 | $5.13 | $5.13 | 3.2M | +0.59% |
| May 21, 2026 | $4.75 | $5.21 | $4.70 | $5.03 | $5.03 | 3.8M | +5.89% |
| May 20, 2026 | $4.96 | $5.09 | $4.69 | $4.79 | $4.79 | 3.7M | -3.43% |
| May 19, 2026 | $4.91 | $4.95 | $4.43 | $4.84 | $4.84 | 5.7M | -1.43% |
| May 18, 2026 | $5.84 | $5.84 | $5.01 | $5.08 | $5.08 | 5.5M | -13.01% |
| May 15, 2026 | $5.77 | $6.15 | $5.60 | $5.93 | $5.93 | 7.3M | +2.77% |
| May 14, 2026 | $5.95 | $6.40 | $5.69 | $6.14 | $6.14 | 9.1M | +3.19% |
| May 13, 2026 | $5.52 | $5.94 | $5.25 | $5.94 | $5.94 | 7.1M | +7.61% |
| May 12, 2026 | $5.03 | $5.34 | $4.73 | $5.32 | $5.32 | 4.5M | +5.77% |
| May 11, 2026 | $4.49 | $5.29 | $4.47 | $5.04 | $5.04 | 9.1M | +12.25% |
| May 8, 2026 | $4.20 | $4.60 | $4.18 | $4.53 | $4.53 | 4.5M | +7.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NRGV
Jan 1 → Dec 31 · 6 years2026+17.4%$4.66 → $5.47
+17.4%
2025+96.2%$2.35 → $4.61
+96.2%
2024-0.9%$2.30 → $2.28
-0.9%
2023-25.1%$3.11 → $2.33
-25.1%
2022-68.6%$9.95 → $3.12
-68.6%
2021+1.8%$9.72 → $9.90
+1.8%
Best Year2025 · +96.2%
Worst Year2022 · -68.6%
Positive Years3 / 6
Avg Annual Return+3.5%
6Y Total Return-43.7%
6Y CAGR~-9.1% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in NRGV?
If you invested $1,000 in NRGV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$567
Total Return-43.3%
CAGR~-10.7% / yr
Profit$-433
Based on Mar 29, 2021 · $9.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Energy Vault Holdings, Inc.（NRGV）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRGV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRGV 历史股价FMP 日线复权 OHLCV