Stockscreener 앱 받기
3.72
3.62%
0.13
시간 외 거래:
3.73
0.010
+0.27%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $3.80 | $3.31 | $0.49 | 6,072,832.0 | +3.62% |
| 2026-03-18 | $4.02 | $3.13 | $0.89 | 12,686,997.0 | +2.57% |
| 2026-03-17 | $3.58 | $3.42 | $0.156 | 5,376,256.0 | +1.16% |
| 2026-03-16 | $3.50 | $3.28 | $0.2205 | 3,421,992.0 | +4.85% |
| 2026-03-13 | $3.40 | $3.25 | $0.155 | 3,730,369.0 | +2.48% |
| 2026-03-12 | $3.29 | $3.14 | $0.155 | 2,268,054.0 | -2.72% |
| 2026-03-11 | $3.42 | $3.16 | $0.265 | 1,903,018.0 | +4.75% |
| 2026-03-10 | $3.33 | $3.12 | $0.21 | 3,288,911.0 | +0.32% |
| 2026-03-09 | $3.16 | $2.89 | $0.27 | 2,697,294.0 | +4.30% |
| 2026-03-06 | $3.36 | $3.01 | $0.3493 | 2,837,148.0 | -9.58% |
| 2026-03-05 | $3.40 | $3.22 | $0.18 | 2,967,528.0 | -0.30% |
| 2026-03-04 | $3.54 | $3.27 | $0.27 | 4,596,047.0 | +5.02% |
| 2026-03-03 | $3.23 | $3.03 | $0.2049 | 2,682,227.0 | -1.85% |
| 2026-03-02 | $3.35 | $2.92 | $0.425 | 3,470,621.0 | +8.33% |
| 2026-02-27 | $3.30 | $2.99 | $0.3099 | 4,332,904.0 | -11.76% |
| 2026-02-26 | $3.44 | $3.09 | $0.355 | 3,957,141.0 | +6.92% |
| 2026-02-25 | $3.21 | $3.06 | $0.155 | 2,869,258.0 | +2.91% |
| 2026-02-24 | $3.12 | $2.94 | $0.1797 | 2,370,667.0 | +3.69% |
| 2026-02-23 | $3.02 | $2.85 | $0.165 | 2,723,862.0 | -2.61% |
| 2026-02-20 | $3.27 | $3.02 | $0.245 | 2,954,749.0 | -3.77% |
| 2026-02-19 | $3.23 | $2.95 | $0.28 | 3,363,691.0 | +3.58% |
| 2026-02-18 | $3.16 | $3.06 | $0.10 | 3,537,405.0 | -2.54% |
Energy Vault Holdings Inc 주식 (NRGV) 연도별 가격 이력
이 심층 분석에서는 Energy Vault Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Vault Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $4.02 | $2.89 | $1.13 | 64,072,126.0 | +24.00% |
| 2026-02 | $5.27 | $2.85 | $2.42 | 84,007,315.0 | -36.17% |
| 2026-01 | $6.35 | $4.41 | $1.94 | 55,299,773.0 | +1.95% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.56 | $3.25 | $2.31 | 70,078,559.0 | +37.50% |
| 2025-11 | $4.85 | $2.86 | $1.99 | 68,974,512.0 | -2.82% |
| 2025-10 | $4.56 | $2.88 | $1.68 | 67,263,348.0 | +19.19% |
| 2025-09 | $3.55 | $1.73 | $1.82 | 72,778,596.0 | +47.03% |
| 2025-08 | $2.08 | $1.02 | $1.06 | 50,057,622.0 | +75.65% |
| 2025-07 | $1.64 | $0.72 | $0.92 | 31,218,621.0 | +60.44% |
| 2025-06 | $1.01 | $0.6535 | $0.3565 | 41,534,001.0 | -13.23% |
| 2025-05 | $1.15 | $0.6715 | $0.4785 | 26,961,091.0 | +10.41% |
| 2025-04 | $0.9399 | $0.5959 | $0.344 | 37,121,635.0 | +7.59% |
| 2025-03 | $1.39 | $0.6294 | $0.7606 | 40,163,629.0 | -48.87% |
| 2025-02 | $1.82 | $1.26 | $0.56 | 12,508,226.0 | -21.84% |
| 2025-01 | $2.69 | $1.56 | $1.13 | 27,083,450.0 | -23.68% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.54 | $1.45 | $1.09 | 35,773,112.0 | +19.90% |
| 2024-11 | $2.29 | $1.39 | $0.90 | 30,533,152.0 | +10.16% |
| 2024-10 | $2.14 | $0.86 | $1.28 | 29,683,520.0 | +94.79% |
| 2024-09 | $1.12 | $0.78 | $0.34 | 14,902,258.0 | -4.95% |
| 2024-08 | $1.10 | $0.7835 | $0.3165 | 10,568,719.0 | -0.98% |
| 2024-07 | $1.44 | $0.9301 | $0.5099 | 11,185,877.0 | +7.41% |
| 2024-06 | $1.37 | $0.91 | $0.46 | 12,263,174.0 | -27.51% |
| 2024-05 | $1.49 | $1.06 | $0.425 | 15,014,080.0 | +3.15% |
| 2024-04 | $1.97 | $1.05 | $0.92 | 22,460,242.0 | -29.05% |
| 2024-03 | $2.14 | $1.58 | $0.56 | 15,656,318.0 | +6.55% |
| 2024-02 | $1.92 | $1.34 | $0.575 | 13,932,001.0 | +10.53% |
| 2024-01 | $2.38 | $1.50 | $0.88 | 20,477,737.0 | -34.76% |
1.53%
0.58%
자본화:
|
볼륨(24시간):