Stockscreener 앱 받기
1.45
3.57%
0.05
시장 영업 전:
1.51
0.06
+4.14%
Energy Vault Holdings Inc 주식 (NRGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.55 | $1.20 | $0.35 | 4,003,605.0 | +3.57% |
| 2025-08-07 | $1.69 | $1.18 | $0.5099 | 13,927,126.0 | +19.66% |
| 2025-08-06 | $1.27 | $1.13 | $0.14 | 1,494,825.0 | +2.63% |
| 2025-08-05 | $1.15 | $1.03 | $0.12 | 1,058,177.0 | +6.54% |
| 2025-08-04 | $1.10 | $1.04 | $0.065 | 710,575.0 | +1.90% |
| 2025-08-01 | $1.14 | $1.02 | $0.1199 | 894,271.0 | -8.70% |
| 2025-07-31 | $1.16 | $1.09 | $0.07 | 590,027.0 | +4.55% |
| 2025-07-30 | $1.24 | $1.09 | $0.1499 | 1,069,333.0 | -7.56% |
| 2025-07-29 | $1.23 | $1.12 | $0.11 | 1,779,880.0 | -1.65% |
| 2025-07-28 | $1.37 | $1.16 | $0.21 | 1,993,115.0 | -8.33% |
| 2025-07-25 | $1.45 | $1.23 | $0.22 | 2,757,826.0 | -2.22% |
| 2025-07-24 | $1.64 | $1.23 | $0.4099 | 10,239,173.0 | +13.45% |
| 2025-07-23 | $1.19 | $1.12 | $0.0693 | 494,152.0 | +16.67% |
| 2025-07-22 | $1.09 | $0.9705 | $0.1195 | 1,382,141.0 | +8.51% |
| 2025-07-21 | $0.98 | $0.801 | $0.179 | 1,621,805.0 | +16.05% |
| 2025-07-18 | $0.84 | $0.80 | $0.04 | 537,226.0 | -0.25% |
| 2025-07-17 | $0.8479 | $0.7915 | $0.0564 | 908,464.0 | +4.10% |
| 2025-07-16 | $0.80 | $0.752 | $0.048 | 663,854.0 | +1.30% |
| 2025-07-15 | $0.87 | $0.7691 | $0.1009 | 802,954.0 | -8.22% |
| 2025-07-14 | $0.8729 | $0.8126 | $0.0603 | 499,165.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.69 | $1.02 | $0.6699 | 26,092,184.0 | +26.09% |
| 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% |
1.32%
0.72%
자본화:
|
볼륨(24시간):