NYSE · NRGV · stock
Energy Vault Holdings, Inc. (NRGV) stock price history
Every NYSE trading session of Energy Vault Holdings, Inc. from Mar 29, 2021 to Nov 12, 2026: 1,415 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRGV adjusted close, 2021 to 2026
- $21.64
- All time high, 2022
- $6.64
- 52 week high, $2.46 low
- 1,415
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NRGV key facts
- Energy Vault Holdings, Inc. (NRGV) closed at $3.61 on Nov 12, 2026 on NYSE.
- NRGV's all time high close is $21.64, set on Apr 5, 2022; its all time low close is $0.6300 on Apr 21, 2025.
- NRGV's 52 week range is $2.46 to $6.64.
- NRGV returned +4.9% over the year to Nov 12, 2026 and -63.8% over five years.
- Since Mar 29, 2021 NRGV returned -63%, -16.0% a year compounded.
- NRGV's deepest drawdown was -97.1% from Apr 5, 2022 to Apr 21, 2025.
- DataCedar holds 1,415 daily sessions of NRGV history from Mar 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NRGV price chart, 2021 to 2026
NRGV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.1% |
| 3 months | -7.9% |
| 6 months | -32.1% |
| Year to date | -23.7% |
| 1 year | +4.9% |
| 3 years | +56.3% |
| 5 years | -63.8% |
| 10 years | n/a |
| Since Mar 29, 2021 | -62.6% |
| Compound annual growth, 5.6 years | -16.0% |
NRGV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.64 on Apr 5, 2022
- All time low close
- $0.6300 on Apr 21, 2025
- 52 week high
- $6.64 on Jun 4, 2026
- 52 week low
- $2.46 on Oct 23, 2026
- Deepest drawdown
- -97.1% from Apr 5, 2022 to Apr 21, 2025, not yet recovered
- Best single session
- +39.9% on May 12, 2025
- Worst single session
- -28.9% on Nov 13, 2024
- Volatility, 1 year annualised
- 104.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +102%
- Worst calendar year
- 2022, -68%
NRGV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 29, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.66 | $6.64 | $2.46 | $3.61 | -21.7% | 982.3M | 218 |
| 2025 | $2.35 | $5.56 | $0.5960 | $4.61 | +102.2% | 553.9M | 250 |
| 2024 | $2.30 | $2.55 | $0.7800 | $2.28 | -2.1% | 236.5M | 252 |
| 2023 | $3.11 | $5.51 | $1.35 | $2.33 | -25.3% | 290.7M | 250 |
| 2022 | $9.95 | $22.10 | $2.21 | $3.12 | -68.5% | 229M | 251 |
| 2021 | $9.65 | $10.15 | $9.58 | $9.90 | n/a | 26.4M | 194 |
NRGV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $3.61 | +16.8% |
| October 2026 | $3.09 | -22.2% |
| September 2026 | $3.97 | +16.8% |
| August 2026 | $3.40 | +19.3% |
| July 2026 | $2.85 | -39.5% |
| June 2026 | $4.71 | -6.7% |
| May 2026 | $5.05 | +9.5% |
| April 2026 | $4.61 | +39.7% |
| March 2026 | $3.30 | +10.0% |
| February 2026 | $3.00 | -36.2% |
| January 2026 | $4.70 | +2.0% |
| December 2025 | $4.61 | +34.0% |
About the NRGV data
Daily bars. 1,415 sessions from Mar 29, 2021 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ANRGV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NRDY Nerdy Inc.
- NREF NexPoint Real Estate Finance, Inc.
- NREF$A NexPoint Real Estate Finance, Inc. 8.50% Series A Cumulative Redeemable Preferred Stock
- NRG Nrg Energy, INC.
- NRK Nuveen New York Amt-Free Quality Municipal Income Fund
- NRP Natural Resource Partners LP
- NRT North European Oil Royalty Trust
- NRUC National Rural Utilities Cooperative Finance Corp. /Dc/
Common questions
NRGV share price history
