Stockscreener 앱 받기
4.92
9.23%
-0.50
시장 영업 전:
5.10
0.18
+3.66%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $5.40 | $4.80 | $0.595 | 3,201,227.0 | -9.23% |
| 2025-12-11 | $5.56 | $4.40 | $1.16 | 5,819,817.0 | +16.31% |
| 2025-12-10 | $4.75 | $4.29 | $0.465 | 1,941,903.0 | +3.56% |
| 2025-12-09 | $4.55 | $4.21 | $0.345 | 1,974,821.0 | +3.21% |
| 2025-12-08 | $4.44 | $4.08 | $0.358 | 2,199,772.0 | +2.35% |
| 2025-12-05 | $4.41 | $4.07 | $0.34 | 2,505,681.0 | +3.15% |
| 2025-12-04 | $4.15 | $3.64 | $0.51 | 3,192,860.0 | +13.46% |
| 2025-12-03 | $3.64 | $3.29 | $0.355 | 1,667,467.0 | +8.98% |
| 2025-12-02 | $3.49 | $3.29 | $0.205 | 1,109,419.0 | -0.30% |
| 2025-12-01 | $3.46 | $3.25 | $0.205 | 1,340,548.0 | -2.62% |
| 2025-11-28 | $3.45 | $3.31 | $0.14 | 1,489,403.0 | +3.30% |
| 2025-11-26 | $3.35 | $3.18 | $0.17 | 1,316,570.0 | +3.10% |
| 2025-11-25 | $3.23 | $2.93 | $0.2999 | 1,762,335.0 | +8.03% |
| 2025-11-24 | $3.08 | $2.89 | $0.19 | 1,850,926.0 | -0.66% |
| 2025-11-21 | $3.11 | $2.89 | $0.22 | 13,454,469.0 | +2.73% |
| 2025-11-20 | $3.53 | $2.93 | $0.603 | 3,299,334.0 | -8.15% |
| 2025-11-19 | $3.29 | $3.10 | $0.18 | 1,854,726.0 | +0.31% |
| 2025-11-18 | $3.30 | $3.07 | $0.23 | 2,332,380.0 | +0.32% |
| 2025-11-17 | $3.35 | $3.08 | $0.275 | 3,510,914.0 | +2.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.56 | $3.25 | $2.31 | 28,154,742.0 | +43.02% |
| 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% |
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.68 | $1.84 | $0.8399 | 19,728,146.0 | +1.30% |
| 2023-11 | $3.22 | $1.97 | $1.25 | 18,686,339.0 | +14.43% |
| 2023-10 | $2.76 | $1.83 | $0.93 | 16,793,396.0 | -21.18% |
| 2023-09 | $3.31 | $2.39 | $0.92 | 17,579,570.0 | -20.06% |
| 2023-08 | $3.52 | $2.72 | $0.80 | 19,446,401.0 | -4.78% |
| 2023-07 | $3.55 | $2.45 | $1.10 | 19,057,106.0 | +22.71% |
| 2023-06 | $3.23 | $2.02 | $1.21 | 32,658,798.0 | +30.00% |
| 2023-05 | $2.32 | $1.58 | $0.74 | 22,636,024.0 | +24.26% |
| 2023-04 | $2.15 | $1.35 | $0.795 | 19,109,558.0 | -21.03% |
| 2023-03 | $3.37 | $1.80 | $1.57 | 41,896,277.0 | -35.93% |
| 2023-02 | $5.05 | $3.14 | $1.91 | 17,821,463.0 | -21.23% |
| 2023-01 | $5.51 | $2.80 | $2.71 | 43,329,091.0 | +35.90% |
2.32%
자본화:
|
볼륨(24시간):