Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Energy Vault Holdings, Inc. Common Stock (NY:NRGV)

0.8377 -0.0207 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.8600	0.8810	0.8300	0.8377	222,968	-0.02(-2.41%)
Jul 10, 2025	0.8100	0.8601	0.8100	0.8584	397,778	+0.01(+1.73%)
Jul 09, 2025	0.8618	0.8746	0.8303	0.8438	413,923	-0.02(-1.85%)
Jul 08, 2025	0.8311	0.8863	0.8311	0.8597	714,834	+0.01(+0.86%)
Jul 07, 2025	0.8746	0.8900	0.8293	0.8524	744,224	-0.00(-0.22%)
Jul 03, 2025	0.8500	0.8880	0.8500	0.8543	516,123	+0.00(+0.51%)
Jul 02, 2025	0.7500	0.8593	0.7500	0.8500	1,304,531	+0.07(+8.88%)
Jul 01, 2025	0.7200	0.7932	0.7200	0.7807	1,577,220	+0.06(+8.91%)
Jun 30, 2025	0.7000	0.7300	0.6955	0.7168	1,861,672	+0.06(+9.69%)
Jun 27, 2025	0.7400	0.7433	0.6535	0.6535	16,410,568	-0.08(-10.32%)
Jun 26, 2025	0.7100	0.7342	0.6782	0.7287	1,694,258	+0.02(+2.91%)
Jun 25, 2025	0.7500	0.7886	0.6905	0.7081	2,277,207	-0.06(-7.90%)
Jun 24, 2025	0.7800	0.8032	0.7500	0.7688	1,477,698	-0.00(-0.34%)
Jun 23, 2025	0.8200	0.8632	0.7400	0.7714	1,714,527	-0.03(-4.28%)
Jun 20, 2025	0.8800	0.8800	0.8004	0.8059	1,584,418	-0.08(-9.39%)
Jun 18, 2025	0.8799	0.9200	0.8618	0.8894	763,914	-0.00(-0.24%)
Jun 17, 2025	0.9000	0.9247	0.8767	0.8915	826,417	-0.02(-1.74%)
Jun 16, 2025	0.8700	0.9200	0.8600	0.9073	1,504,337	+0.05(+5.65%)
Jun 13, 2025	0.8700	0.8975	0.8500	0.8588	662,545	-0.04(-4.54%)
Jun 12, 2025	0.8700	0.9000	0.8530	0.8996	817,298	+0.04(+5.00%)
Jun 11, 2025	0.8650	0.9178	0.8200	0.8568	1,237,538	-0.00(-0.51%)
Jun 10, 2025	0.8838	0.9159	0.8600	0.8612	1,033,811	-0.03(-2.91%)
Jun 09, 2025	0.9600	0.9800	0.8650	0.8870	1,321,019	-0.06(-6.63%)
Jun 06, 2025	0.9100	1.010	0.9100	0.9500	1,818,790	+0.04(+4.34%)
Jun 05, 2025	0.9177	0.9799	0.9000	0.9105	1,132,408	-0.00(-0.46%)
Jun 04, 2025	0.9800	0.9842	0.8800	0.9147	812,685	-0.01(-0.59%)
Jun 03, 2025	0.8300	0.9300	0.8249	0.9201	864,062	+0.10(+11.69%)
Jun 02, 2025	0.8600	0.8797	0.8000	0.8238	1,775,610	-0.00(-0.28%)
May 30, 2025	0.9500	0.9900	0.8261	0.8261	883,332	-0.10(-10.67%)
May 29, 2025	0.9347	1.000	0.9101	0.9248	665,622	-0.01(-0.84%)
May 28, 2025	0.7800	0.9487	0.7775	0.9326	2,328,856	+0.03(+3.62%)
May 27, 2025	0.9200	0.9220	0.8600	0.9000	788,376	-0.02(-2.17%)
May 23, 2025	0.9600	0.9900	0.9098	0.9200	670,595	-0.06(-5.81%)
May 22, 2025	0.9300	1.030	0.9300	0.9767	1,296,465	+0.05(+5.48%)
May 21, 2025	0.9400	0.9556	0.8700	0.9260	946,316	-0.02(-2.00%)
May 20, 2025	0.9000	1.000	0.8910	0.9449	1,302,900	+0.06(+6.72%)
May 19, 2025	0.8645	0.8970	0.8268	0.8854	647,157	-0.00(-0.36%)
May 16, 2025	0.9140	0.9700	0.8700	0.8886	1,109,641	-0.01(-1.28%)
May 15, 2025	1.030	1.030	0.9000	0.9001	623,794	-0.13(-12.61%)
May 14, 2025	1.090	1.120	1.020	1.030	646,184	-0.06(-5.50%)
May 13, 2025	0.8800	1.100	0.8598	1.090	2,445,638	+0.02(+1.87%)
May 12, 2025	0.7650	1.150	0.7650	1.070	6,687,233	+0.31(+39.94%)
May 09, 2025	0.8131	0.8200	0.7500	0.7646	801,502	-0.02(-2.82%)
May 08, 2025	0.7800	0.8090	0.7493	0.7868	741,599	+0.03(+3.98%)
May 07, 2025	0.6800	0.7889	0.6800	0.7567	1,303,177	+0.07(+9.73%)
May 06, 2025	0.6995	0.7088	0.6715	0.6896	434,936	-0.01(-1.49%)
May 05, 2025	0.7200	0.7300	0.6830	0.7000	1,259,503	-0.02(-2.62%)
May 02, 2025	0.7100	0.7343	0.6950	0.7188	655,761	+0.02(+3.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Energy Vault Holdings, Inc. Common Stock (NY:NRGV)

Historical Prices