Daily trading records

Energy Vault Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Energy Vault Holdings.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Energy Vault Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Energy Vault Holdings's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.65%

From the September 17, 2026 close of $4.23 to $4.30 on September 24, 2026.

20-session performance

+16.22%

From the August 26, 2026 close of $3.70 to $4.30 on September 24, 2026.

60-session performance

-8.70%

From the June 30, 2026 close of $4.71 to $4.30 on September 24, 2026.

Energy Vault Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.29$4.48$4.195$4.303,372,009-$0.13 (-2.93%)
$4.65$4.6881$4.41$4.433,878,525-$0.34 (-7.13%)
$4.67$4.90$4.65$4.773,667,986+$0.07 (+1.49%)
$4.50$4.78$4.43$4.705,273,289+$0.21 (+4.68%)
$4.33$4.54$4.16$4.4913,961,791+$0.26 (+6.15%)
$4.16$4.365$4.16$4.233,468,446+$0.26 (+6.55%)
$4.09$4.16$3.79$3.972,771,301-$0.14 (-3.41%)
$4.08$4.17$4.00$4.113,526,437+$0.01 (+0.24%)
$4.06$4.235$4.03$4.104,592,039-$0.21 (-4.87%)
$4.28$4.46$4.23$4.312,210,110+$0.10 (+2.38%)
$4.14$4.335$4.05$4.213,671,854-$0.08 (-1.86%)
$4.38$4.45$4.05$4.293,599,137-$0.03 (-0.69%)
$3.87$4.4286$3.85$4.326,916,415+$0.48 (+12.50%)
$3.73$4.00$3.695$3.842,833,079+$0.05 (+1.32%)
$3.53$3.83$3.425$3.793,858,788+$0.24 (+6.76%)
$3.27$3.57$3.18$3.553,528,145+$0.28 (+8.56%)
$3.25$3.38$3.18$3.273,878,567-$0.13 (-3.82%)
$3.50$3.52$3.37$3.402,713,438-$0.14 (-3.95%)
$3.74$3.74$3.52$3.542,986,423-$0.21 (-5.60%)
$3.80$3.83$3.695$3.752,478,666+$0.05 (+1.35%)
$3.89$3.905$3.60$3.703,731,303-$0.23 (-5.85%)
$3.74$3.94$3.61$3.933,717,568+$0.29 (+7.97%)
$3.70$3.75$3.575$3.642,136,571-$0.16 (-4.21%)
$3.79$3.865$3.715$3.802,476,702+$0.06 (+1.60%)
$3.89$4.03$3.625$3.743,400,814-$0.12 (-3.11%)
$3.72$3.975$3.50$3.864,729,793+$0.21 (+5.75%)
$3.64$3.81$3.56$3.654,278,817-$0.17 (-4.45%)
$3.807$3.885$3.63$3.823,313,067+$0.03 (+0.79%)
$3.69$3.81$3.62$3.793,698,370+$0.10 (+2.71%)
$3.98$4.145$3.69$3.695,034,264-$0.23 (-5.87%)
$4.18$4.19$3.835$3.9210,865,132+$0.34 (+9.50%)
$3.47$3.705$3.47$3.589,042,216+$0.24 (+7.19%)
$3.40$3.58$3.32$3.349,080,993-$0.15 (-4.30%)
$3.03$3.63$2.925$3.4919,625,682+$0.53 (+17.91%)
$3.00$3.125$2.86$2.963,618,859-$0.05 (-1.66%)
$3.28$3.28$3.00$3.013,435,013-$0.25 (-7.67%)
$3.17$3.30$3.10$3.265,001,637+$0.21 (+6.89%)
$2.85$3.13$2.80$3.053,348,315+$0.20 (+7.02%)
$2.96$3.005$2.785$2.852,432,179+$0.02 (+0.71%)
$2.57$2.86$2.57$2.833,887,473+$0.32 (+12.75%)
$2.78$2.78$2.50$2.513,743,581-$0.24 (-8.73%)
$2.77$2.79$2.62$2.754,187,207-$0.18 (-6.14%)
$2.96$2.99$2.73$2.934,535,011+$0.05 (+1.74%)
$3.21$3.21$2.87$2.883,943,837-$0.37 (-11.38%)
$3.35$3.495$3.19$3.252,733,824-$0.10 (-2.99%)
$3.765$3.765$3.31$3.355,680,381-$0.13 (-3.74%)
$3.20$3.495$3.14$3.484,853,090+$0.46 (+15.23%)
$3.03$3.12$2.95$3.023,933,634-$0.06 (-1.95%)
$3.00$3.11$2.90$3.083,371,094+$0.04 (+1.32%)
$3.195$3.20$3.00$3.046,300,039-$0.22 (-6.75%)
$3.35$3.44$3.12$3.263,599,527-$0.09 (-2.69%)
$3.42$3.48$3.32$3.354,303,692+$0.06 (+1.82%)
$3.41$3.41$3.23$3.294,299,680-$0.15 (-4.36%)
$3.68$3.90$3.365$3.444,612,945-$0.30 (-8.02%)
$3.65$3.84$3.62$3.744,416,414+$0.19 (+5.35%)
$3.70$3.795$3.505$3.554,228,143-$0.24 (-6.33%)
$4.05$4.098$3.7301$3.795,046,776-$0.33 (-8.01%)
$4.18$4.38$4.035$4.124,908,774+$0.08 (+1.98%)
$4.43$4.62$3.99$4.046,330,100-$0.43 (-9.62%)
$4.66$4.7499$4.325$4.475,177,200-$0.24 (-5.10%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Energy Vault Holdings company profile.Review Energy Vault Holdings valuation and profitability metrics.Review Energy Vault Holdings analyst price targets.

Read the frequently asked questions.

What is Energy Vault Holdings's latest verified closing price?

Energy Vault Holdings closed at $4.30 on September 24, 2026.

What period does Energy Vault Holdings's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Energy Vault Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Energy Vault Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Energy Vault Holdings's daily prices?

Daily aggregate prices are provided by Polygon.