Comparing Back to the side-by-side chart ↗
Energy Vault Holdings Inc（NRGV）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.05 | 3.13 | 2.82 | 2.84 | -7.19% | 3,563,400 |
| 2026-10-15 | 2.80 | 3.08 | 2.73 | 3.06 | +5.52% | 4,507,600 |
| 2026-10-14 | 3.02 | 3.10 | 2.86 | 2.90 | -6.75% | 4,981,600 |
| 2026-10-13 | 3.04 | 3.16 | 3.00 | 3.11 | +0.00% | 3,113,500 |
| 2026-10-12 | 3.21 | 3.21 | 3.00 | 3.11 | -4.31% | 3,838,000 |
| 2026-10-09 | 3.38 | 3.40 | 3.22 | 3.25 | -1.81% | 2,979,900 |
| 2026-10-08 | 3.58 | 3.65 | 3.29 | 3.31 | -9.56% | 3,342,000 |
| 2026-10-07 | 3.75 | 3.77 | 3.57 | 3.66 | -5.67% | 3,893,200 |
| 2026-10-06 | 3.90 | 3.94 | 3.79 | 3.88 | +0.26% | 2,560,000 |
| 2026-10-05 | 3.95 | 3.95 | 3.74 | 3.87 | -1.78% | 3,995,800 |
| 2026-10-02 | 3.99 | 4.07 | 3.88 | 3.94 | +1.29% | 2,831,000 |
| 2026-10-01 | 3.98 | 4.05 | 3.77 | 3.89 | -2.02% | 2,820,600 |
| 2026-09-30 | 3.97 | 4.06 | 3.88 | 3.97 | +0.00% | 2,628,200 |
| 2026-09-29 | 4.10 | 4.20 | 3.94 | 3.97 | -1.98% | 4,756,700 |
| 2026-09-28 | 4.35 | 4.35 | 4.03 | 4.05 | -7.95% | 4,133,600 |
| 2026-09-25 | 4.32 | 4.50 | 4.29 | 4.40 | +2.33% | 2,535,800 |
| 2026-09-24 | 4.29 | 4.48 | 4.20 | 4.30 | -2.93% | 3,371,300 |
| 2026-09-23 | 4.65 | 4.69 | 4.41 | 4.43 | -7.13% | 3,877,500 |
| 2026-09-22 | 4.67 | 4.90 | 4.65 | 4.77 | +1.49% | 3,667,500 |
| 2026-09-21 | 4.50 | 4.78 | 4.43 | 4.70 | +4.68% | 5,272,600 |
| 2026-09-18 | 4.33 | 4.54 | 4.16 | 4.49 | +6.15% | 13,960,100 |
| 2026-09-17 | 4.16 | 4.37 | 4.16 | 4.23 | +6.55% | 3,468,000 |
| 2026-09-16 | 4.09 | 4.16 | 3.79 | 3.97 | -3.41% | 2,766,900 |
| 2026-09-15 | 4.08 | 4.17 | 4.00 | 4.11 | +0.24% | 3,526,400 |
| 2026-09-14 | 4.06 | 4.24 | 4.03 | 4.10 | -4.87% | 4,591,900 |
| 2026-09-11 | 4.28 | 4.46 | 4.23 | 4.31 | +2.38% | 2,209,400 |
| 2026-09-10 | 4.14 | 4.33 | 4.05 | 4.21 | -1.86% | 3,671,900 |
| 2026-09-09 | 4.38 | 4.45 | 4.05 | 4.29 | -0.69% | 3,598,400 |
| 2026-09-08 | 3.87 | 4.43 | 3.85 | 4.32 | +12.50% | 6,914,900 |
| 2026-09-04 | 3.73 | 4.00 | 3.69 | 3.84 | +1.32% | 2,829,600 |
| 2026-09-03 | 3.53 | 3.83 | 3.42 | 3.79 | +6.76% | 3,855,200 |
| 2026-09-02 | 3.27 | 3.57 | 3.18 | 3.55 | +8.56% | 3,523,800 |
| 2026-09-01 | 3.25 | 3.38 | 3.18 | 3.27 | -3.82% | 3,878,400 |
| 2026-08-31 | 3.50 | 3.52 | 3.37 | 3.40 | -3.95% | 2,713,100 |
| 2026-08-28 | 3.74 | 3.74 | 3.52 | 3.54 | -5.60% | 2,986,400 |
| 2026-08-27 | 3.80 | 3.83 | 3.69 | 3.75 | +1.35% | 2,477,400 |
| 2026-08-26 | 3.89 | 3.90 | 3.60 | 3.70 | -5.85% | 3,731,300 |
| 2026-08-25 | 3.74 | 3.94 | 3.61 | 3.93 | +7.97% | 3,717,568 |
| 2026-08-24 | 3.70 | 3.75 | 3.58 | 3.64 | -4.21% | 2,136,571 |
| 2026-08-21 | 3.79 | 3.87 | 3.71 | 3.80 | +1.60% | 2,476,600 |
| 2026-08-20 | 3.89 | 4.03 | 3.63 | 3.74 | -3.11% | 3,400,800 |
| 2026-08-19 | 3.72 | 3.98 | 3.50 | 3.86 | +5.75% | 4,729,800 |
| 2026-08-18 | 3.64 | 3.81 | 3.56 | 3.65 | -4.45% | 4,278,800 |
| 2026-08-17 | 3.81 | 3.88 | 3.63 | 3.82 | +0.79% | 3,313,100 |
| 2026-08-14 | 3.69 | 3.81 | 3.62 | 3.79 | +2.71% | 3,698,400 |
| 2026-08-13 | 3.98 | 4.14 | 3.69 | 3.69 | -5.87% | 5,034,300 |
| 2026-08-12 | 4.18 | 4.19 | 3.83 | 3.92 | +9.50% | 10,865,100 |
| 2026-08-11 | 3.47 | 3.71 | 3.47 | 3.58 | +7.19% | 9,042,200 |
| 2026-08-10 | 3.40 | 3.58 | 3.32 | 3.34 | -4.30% | 9,081,000 |
| 2026-08-07 | 3.03 | 3.63 | 2.92 | 3.49 | +17.91% | 19,625,700 |
| 2026-08-06 | 3.00 | 3.13 | 2.86 | 2.96 | -1.66% | 3,618,900 |
| 2026-08-05 | 3.28 | 3.28 | 3.00 | 3.01 | -7.67% | 3,434,900 |
| 2026-08-04 | 3.17 | 3.30 | 3.10 | 3.26 | +6.89% | 5,001,600 |
| 2026-08-03 | 2.85 | 3.13 | 2.80 | 3.05 | +7.02% | 3,348,300 |
| 2026-07-31 | 2.96 | 3.00 | 2.79 | 2.85 | +0.71% | 2,432,200 |
| 2026-07-30 | 2.57 | 2.86 | 2.57 | 2.83 | +12.75% | 3,885,000 |
| 2026-07-29 | 2.78 | 2.78 | 2.50 | 2.51 | -8.73% | 3,741,100 |
| 2026-07-28 | 2.77 | 2.79 | 2.62 | 2.75 | -6.14% | 4,186,500 |
| 2026-07-27 | 2.96 | 2.99 | 2.73 | 2.93 | +1.74% | 4,531,400 |
| 2026-07-24 | 3.21 | 3.21 | 2.87 | 2.88 | -11.38% | 3,943,800 |
| 2026-07-23 | 3.35 | 3.50 | 3.19 | 3.25 | -2.99% | 2,733,500 |
| 2026-07-22 | 3.77 | 3.77 | 3.31 | 3.35 | -3.74% | 5,680,400 |
| 2026-07-21 | 3.20 | 3.50 | 3.14 | 3.48 | +15.23% | 4,853,089 |
| 2026-07-20 | 3.03 | 3.12 | 2.95 | 3.02 | -1.95% | 3,933,634 |
| 2026-07-17 | 3.00 | 3.11 | 2.90 | 3.08 | +1.32% | 3,370,700 |
| 2026-07-16 | 3.19 | 3.20 | 3.00 | 3.04 | -6.75% | 6,300,000 |
| 2026-07-15 | 3.35 | 3.44 | 3.12 | 3.26 | -2.69% | 3,599,500 |
| 2026-07-14 | 3.42 | 3.48 | 3.32 | 3.35 | +1.82% | 4,303,700 |
| 2026-07-13 | 3.41 | 3.41 | 3.23 | 3.29 | -4.36% | 4,299,700 |
| 2026-07-10 | 3.68 | 3.90 | 3.37 | 3.44 | -8.02% | 4,613,200 |
| 2026-07-09 | 3.65 | 3.84 | 3.62 | 3.74 | +5.35% | 4,416,400 |
| 2026-07-08 | 3.70 | 3.79 | 3.50 | 3.55 | -6.33% | 4,228,100 |
| 2026-07-07 | 4.05 | 4.10 | 3.73 | 3.79 | -8.01% | 5,046,775 |
| 2026-07-06 | 4.18 | 4.38 | 4.04 | 4.12 | +1.98% | 4,908,773 |
| 2026-07-02 | 4.43 | 4.62 | 3.99 | 4.04 | -9.62% | 6,328,300 |
| 2026-07-01 | 4.66 | 4.75 | 4.33 | 4.47 | -5.10% | 5,177,200 |
| 2026-06-30 | 4.65 | 4.88 | 4.57 | 4.71 | +4.67% | 5,281,300 |
| 2026-06-29 | 4.28 | 4.59 | 4.17 | 4.50 | +6.89% | 6,873,900 |
| 2026-06-26 | 4.14 | 4.37 | 4.07 | 4.21 | -1.17% | 23,289,100 |
| 2026-06-25 | 4.00 | 4.26 | 3.80 | 4.26 | +8.40% | 5,792,900 |
| 2026-06-24 | 4.20 | 4.22 | 3.79 | 3.93 | -7.53% | 6,740,300 |
| 2026-06-23 | 4.08 | 4.35 | 4.06 | 4.25 | -3.85% | 4,523,400 |
| 2026-06-22 | 4.20 | 4.55 | 4.18 | 4.42 | +7.80% | 5,121,900 |
| 2026-06-18 | 4.27 | 4.28 | 4.05 | 4.10 | +0.00% | 12,332,700 |
| 2026-06-17 | 4.08 | 4.32 | 3.96 | 4.10 | +0.99% | 5,164,800 |
| 2026-06-16 | 4.10 | 4.37 | 4.03 | 4.06 | -1.22% | 3,663,600 |
| 2026-06-15 | 4.45 | 4.68 | 4.03 | 4.11 | -4.42% | 6,124,500 |
| 2026-06-12 | 4.42 | 4.63 | 4.24 | 4.30 | -3.15% | 5,576,100 |
| 2026-06-11 | 4.33 | 4.45 | 4.13 | 4.44 | +2.54% | 4,707,600 |
| 2026-06-10 | 4.64 | 4.77 | 4.21 | 4.33 | -7.68% | 5,339,200 |
| 2026-06-09 | 5.21 | 5.30 | 4.58 | 4.69 | -9.28% | 6,481,000 |
| 2026-06-08 | 5.61 | 5.61 | 4.99 | 5.17 | -5.48% | 5,202,000 |
| 2026-06-05 | 6.25 | 6.30 | 5.43 | 5.47 | -15.72% | 5,887,200 |
| 2026-06-04 | 5.63 | 6.64 | 5.55 | 6.49 | +10.75% | 7,253,000 |
| 2026-06-03 | 6.00 | 6.25 | 5.68 | 5.86 | +0.00% | 6,682,500 |
| 2026-06-02 | 5.45 | 5.88 | 5.30 | 5.86 | +9.53% | 5,002,249 |
| 2026-06-01 | 5.00 | 5.57 | 4.86 | 5.35 | +5.94% | 5,573,423 |
| 2026-05-29 | 5.10 | 5.10 | 4.74 | 5.05 | -1.56% | 5,601,400 |
| 2026-05-28 | 5.33 | 5.44 | 5.11 | 5.13 | -4.29% | 3,135,700 |
| 2026-05-27 | 5.33 | 5.64 | 5.15 | 5.36 | +2.10% | 4,175,400 |
| 2026-05-26 | 5.27 | 5.44 | 5.06 | 5.25 | +2.34% | 4,639,000 |
| 2026-05-22 | 5.10 | 5.32 | 5.05 | 5.13 | +1.99% | 3,229,200 |
| 2026-05-21 | 4.75 | 5.21 | 4.70 | 5.03 | +5.01% | 3,799,500 |
| 2026-05-20 | 4.96 | 5.09 | 4.69 | 4.79 | -1.03% | 3,730,300 |
| 2026-05-19 | 4.91 | 4.95 | 4.43 | 4.84 | -4.72% | 5,658,900 |
| 2026-05-18 | 5.84 | 5.84 | 5.01 | 5.08 | -14.33% | 5,458,200 |
| 2026-05-15 | 5.77 | 6.14 | 5.60 | 5.93 | -3.42% | 7,270,900 |
| 2026-05-14 | 5.95 | 6.40 | 5.69 | 6.14 | +3.37% | 9,102,400 |
| 2026-05-13 | 5.52 | 5.94 | 5.25 | 5.94 | +11.65% | 7,149,300 |
| 2026-05-12 | 5.03 | 5.33 | 4.73 | 5.32 | +5.56% | 4,468,805 |
| 2026-05-11 | 4.49 | 5.29 | 4.47 | 5.04 | +11.26% | 9,103,427 |
| 2026-05-08 | 4.20 | 4.60 | 4.18 | 4.53 | +9.16% | 4,497,900 |
| 2026-05-07 | 4.21 | 4.25 | 3.94 | 4.15 | -1.43% | 3,916,300 |
| 2026-05-06 | 3.97 | 4.37 | 3.75 | 4.21 | -16.30% | 8,308,500 |
| 2026-05-05 | 4.76 | 5.18 | 4.60 | 5.03 | +13.29% | 7,661,300 |
| 2026-05-04 | 4.39 | 4.48 | 4.20 | 4.44 | +1.37% | 2,273,200 |
| 2026-05-01 | 4.60 | 4.74 | 4.32 | 4.38 | -4.99% | 4,417,500 |
| 2026-04-30 | 4.16 | 4.62 | 4.09 | 4.61 | +11.89% | 3,810,900 |
| 2026-04-29 | 4.27 | 4.29 | 4.10 | 4.12 | -1.90% | 1,884,600 |
| 2026-04-28 | 4.30 | 4.41 | 4.08 | 4.20 | -5.62% | 4,094,100 |
| 2026-04-27 | 4.46 | 4.53 | 4.24 | 4.45 | -0.22% | 4,042,200 |
| 2026-04-24 | 4.49 | 4.71 | 4.37 | 4.46 | +0.00% | 3,263,500 |
| 2026-04-23 | 4.48 | 4.51 | 4.17 | 4.46 | +1.13% | 4,722,600 |
| 2026-04-22 | 4.03 | 4.58 | 3.93 | 4.41 | +11.08% | 7,913,900 |
| 2026-04-21 | 3.73 | 4.12 | 3.71 | 3.97 | +7.30% | 6,252,000 |
| 2026-04-20 | 3.59 | 3.77 | 3.51 | 3.70 | +2.78% | 1,914,000 |
| 2026-04-17 | 3.67 | 3.71 | 3.55 | 3.60 | +0.00% | 2,524,100 |
| 2026-04-16 | 3.50 | 3.73 | 3.49 | 3.60 | +2.86% | 3,988,000 |
| 2026-04-15 | 3.24 | 3.58 | 3.24 | 3.50 | +8.36% | 3,905,800 |
| 2026-04-14 | 3.21 | 3.40 | 3.17 | 3.23 | +2.87% | 2,402,400 |
| 2026-04-13 | 3.21 | 3.32 | 3.12 | 3.14 | -3.68% | 3,082,900 |
| 2026-04-10 | 3.30 | 3.39 | 3.25 | 3.26 | -1.21% | 2,529,800 |
| 2026-04-09 | 3.20 | 3.36 | 3.19 | 3.30 | +3.45% | 3,033,400 |
| 2026-04-08 | 3.22 | 3.27 | 3.13 | 3.19 | +5.98% | 2,692,600 |
| 2026-04-07 | 3.09 | 3.15 | 2.95 | 3.01 | -4.44% | 3,213,800 |
| 2026-04-06 | 3.21 | 3.24 | 3.09 | 3.15 | -1.56% | 2,782,300 |
| 2026-04-02 | 3.21 | 3.42 | 3.18 | 3.20 | -5.88% | 2,189,000 |
| 2026-04-01 | 3.36 | 3.48 | 3.33 | 3.40 | +3.03% | 2,011,400 |
| 2026-03-31 | 3.27 | 3.38 | 3.15 | 3.30 | +2.48% | 3,421,100 |
| 2026-03-30 | 3.58 | 3.64 | 3.19 | 3.22 | -8.52% | 3,771,500 |
| 2026-03-27 | 3.47 | 3.62 | 3.41 | 3.52 | +0.00% | 2,258,403 |
| 2026-03-26 | 3.56 | 3.71 | 3.42 | 3.52 | -4.35% | 3,097,546 |
| 2026-03-25 | 3.77 | 3.82 | 3.58 | 3.68 | -0.27% | 5,550,396 |
| 2026-03-24 | 3.40 | 3.77 | 3.36 | 3.69 | +7.58% | 4,664,268 |
| 2026-03-23 | 3.40 | 3.50 | 3.33 | 3.43 | +2.69% | 3,083,218 |
| 2026-03-20 | 3.61 | 3.72 | 3.25 | 3.34 | -10.22% | 6,682,008 |
| 2026-03-19 | 3.46 | 3.80 | 3.31 | 3.72 | +3.62% | 6,543,402 |
| 2026-03-18 | 3.60 | 4.02 | 3.13 | 3.59 | +2.57% | 12,698,730 |
| 2026-03-17 | 3.48 | 3.58 | 3.42 | 3.50 | +1.16% | 5,591,216 |
| 2026-03-16 | 3.38 | 3.50 | 3.28 | 3.46 | +4.85% | 3,575,869 |
| 2026-03-13 | 3.27 | 3.40 | 3.25 | 3.30 | +2.48% | 3,730,949 |
| 2026-03-12 | 3.22 | 3.29 | 3.14 | 3.22 | -2.72% | 2,268,741 |
| 2026-03-11 | 3.16 | 3.42 | 3.16 | 3.31 | +4.75% | 1,905,189 |
| 2026-03-10 | 3.14 | 3.33 | 3.13 | 3.16 | +0.32% | 3,290,276 |
| 2026-03-09 | 2.96 | 3.16 | 2.89 | 3.15 | +4.30% | 2,697,650 |
| 2026-03-06 | 3.26 | 3.36 | 3.01 | 3.02 | -9.58% | 2,838,690 |
| 2026-03-05 | 3.25 | 3.40 | 3.22 | 3.34 | -0.30% | 2,968,087 |
| 2026-03-04 | 3.29 | 3.54 | 3.27 | 3.35 | +5.02% | 4,599,073 |
| 2026-03-03 | 3.11 | 3.23 | 3.03 | 3.19 | -1.85% | 2,682,708 |
| 2026-03-02 | 2.97 | 3.35 | 2.92 | 3.25 | +8.33% | 3,472,453 |
| 2026-02-27 | 3.26 | 3.30 | 2.99 | 3.00 | -11.76% | 4,335,228 |
| 2026-02-26 | 3.14 | 3.44 | 3.09 | 3.40 | +6.92% | 3,974,154 |
| 2026-02-25 | 3.11 | 3.21 | 3.06 | 3.18 | +2.91% | 2,871,215 |
| 2026-02-24 | 2.97 | 3.12 | 2.94 | 3.09 | +3.69% | 2,370,778 |
| 2026-02-23 | 3.01 | 3.02 | 2.85 | 2.98 | -2.61% | 2,723,978 |
| 2026-02-20 | 3.18 | 3.27 | 3.02 | 3.06 | -3.77% | 2,956,318 |
| 2026-02-19 | 2.98 | 3.23 | 2.95 | 3.18 | +3.58% | 3,387,715 |
| 2026-02-18 | 3.15 | 3.16 | 3.06 | 3.07 | -2.54% | 3,537,513 |
| 2026-02-17 | 3.20 | 3.23 | 3.06 | 3.15 | -1.25% | 3,746,579 |
| 2026-02-13 | 3.10 | 3.26 | 2.99 | 3.19 | +2.24% | 5,947,512 |
| 2026-02-12 | 3.37 | 3.46 | 3.02 | 3.12 | -23.15% | 26,149,150 |
| 2026-02-11 | 4.32 | 4.59 | 4.06 | 4.06 | +1.25% | 3,448,002 |
| 2026-02-10 | 4.10 | 4.21 | 3.98 | 4.01 | -4.30% | 1,360,921 |
| 2026-02-09 | 4.21 | 4.45 | 4.10 | 4.19 | -0.48% | 2,466,043 |
| 2026-02-06 | 4.24 | 4.29 | 4.01 | 4.21 | +4.47% | 2,380,703 |
| 2026-02-05 | 4.23 | 4.39 | 3.99 | 4.03 | -9.84% | 2,761,801 |
| 2026-02-04 | 5.27 | 5.27 | 4.16 | 4.47 | -13.04% | 3,966,766 |
| 2026-02-03 | 4.74 | 5.17 | 4.52 | 5.14 | +11.74% | 3,979,545 |
| 2026-02-02 | 4.72 | 4.91 | 4.56 | 4.60 | -2.13% | 1,516,869 |
| 2026-01-30 | 5.10 | 5.34 | 4.69 | 4.70 | -10.65% | 2,994,797 |
| 2026-01-29 | 5.30 | 5.47 | 5.04 | 5.26 | -0.57% | 1,866,113 |
| 2026-01-28 | 5.25 | 5.36 | 5.11 | 5.29 | +1.54% | 1,451,503 |
| 2026-01-27 | 5.17 | 5.46 | 5.10 | 5.21 | +1.17% | 1,383,691 |
| 2026-01-26 | 5.29 | 5.34 | 5.08 | 5.15 | -5.33% | 2,406,456 |
| 2026-01-23 | 5.63 | 5.76 | 5.39 | 5.44 | -2.68% | 2,656,443 |
| 2026-01-22 | 5.56 | 5.93 | 5.51 | 5.59 | +1.45% | 2,078,408 |
| 2026-01-21 | 5.74 | 5.99 | 5.13 | 5.51 | -3.50% | 3,174,075 |
| 2026-01-20 | 5.51 | 5.83 | 5.37 | 5.71 | -0.17% | 4,451,471 |
| 2026-01-16 | 5.90 | 6.02 | 5.72 | 5.72 | -5.14% | 2,837,523 |
| 2026-01-15 | 6.05 | 6.35 | 5.96 | 6.03 | -0.66% | 2,423,110 |
| 2026-01-14 | 5.58 | 6.09 | 5.33 | 6.07 | +8.01% | 3,238,776 |
| 2026-01-13 | 5.45 | 5.83 | 5.30 | 5.62 | +4.46% | 3,021,738 |
| 2026-01-12 | 5.23 | 5.52 | 5.00 | 5.38 | +1.70% | 2,366,659 |
| 2026-01-09 | 5.46 | 5.48 | 5.15 | 5.29 | -2.22% | 1,950,559 |
| 2026-01-08 | 5.47 | 5.84 | 5.35 | 5.41 | -0.37% | 2,473,365 |
| 2026-01-07 | 5.61 | 5.66 | 5.28 | 5.43 | -4.57% | 2,505,157 |
| 2026-01-06 | 4.99 | 5.90 | 4.98 | 5.69 | +15.65% | 6,314,512 |
| 2026-01-05 | 5.04 | 5.17 | 4.64 | 4.92 | +0.61% | 3,526,548 |
| 2026-01-02 | 4.66 | 4.91 | 4.41 | 4.89 | +6.07% | 2,359,700 |
| 2025-12-31 | 4.68 | 4.79 | 4.45 | 4.61 | -2.54% | 3,090,493 |
| 2025-12-30 | 5.02 | 5.35 | 4.72 | 4.73 | -5.02% | 5,255,221 |
| 2025-12-29 | 4.71 | 5.04 | 4.71 | 4.98 | +2.26% | 1,930,431 |
| 2025-12-26 | 4.97 | 5.03 | 4.78 | 4.87 | -2.40% | 1,730,807 |
| 2025-12-24 | 4.96 | 5.08 | 4.79 | 4.99 | -1.77% | 1,397,038 |
| 2025-12-23 | 4.60 | 5.11 | 4.56 | 5.08 | +10.43% | 3,426,514 |
| 2025-12-22 | 4.75 | 4.83 | 4.30 | 4.60 | -3.77% | 3,941,748 |
| 2025-12-19 | 5.03 | 5.37 | 4.75 | 4.78 | -6.64% | 9,869,357 |
| 2025-12-18 | 4.85 | 5.41 | 4.82 | 5.12 | +8.94% | 4,745,817 |
| 2025-12-17 | 5.00 | 5.19 | 4.66 | 4.70 | -6.00% | 4,769,162 |
| 2025-12-16 | 4.85 | 5.09 | 4.66 | 5.00 | +0.60% | 4,411,623 |
| 2025-12-15 | 5.03 | 5.38 | 4.70 | 4.97 | +1.02% | 3,699,644 |
| 2025-12-12 | 5.40 | 5.40 | 4.80 | 4.92 | -9.23% | 3,204,719 |
| 2025-12-11 | 4.63 | 5.56 | 4.40 | 5.42 | +16.31% | 5,832,740 |
| 2025-12-10 | 4.36 | 4.75 | 4.29 | 4.66 | +3.56% | 1,926,268 |
| 2025-12-09 | 4.28 | 4.55 | 4.21 | 4.50 | +3.21% | 1,975,529 |
| 2025-12-08 | 4.31 | 4.44 | 4.08 | 4.36 | +2.35% | 2,201,540 |
| 2025-12-05 | 4.09 | 4.41 | 4.07 | 4.26 | +3.15% | 2,505,852 |
| 2025-12-04 | 3.64 | 4.15 | 3.64 | 4.13 | +13.46% | 3,199,628 |
| 2025-12-03 | 3.37 | 3.64 | 3.29 | 3.64 | +8.98% | 1,676,925 |
| 2025-12-02 | 3.40 | 3.49 | 3.29 | 3.34 | -0.30% | 1,109,619 |
| 2025-12-01 | 3.32 | 3.46 | 3.25 | 3.35 | -2.62% | 1,340,540 |
| 2025-11-28 | 3.33 | 3.45 | 3.31 | 3.44 | +3.30% | 1,489,370 |
| 2025-11-26 | 3.26 | 3.35 | 3.18 | 3.33 | +3.10% | 1,317,517 |
| 2025-11-25 | 2.99 | 3.23 | 2.93 | 3.23 | +8.03% | 1,762,496 |
| 2025-11-24 | 3.03 | 3.08 | 2.89 | 2.99 | -0.66% | 1,851,263 |
| 2025-11-21 | 2.92 | 3.11 | 2.89 | 3.01 | +2.73% | 13,459,190 |
| 2025-11-20 | 3.30 | 3.53 | 2.93 | 2.93 | -8.15% | 3,320,189 |
| 2025-11-19 | 3.19 | 3.29 | 3.10 | 3.19 | +0.31% | 1,861,917 |
| 2025-11-18 | 3.14 | 3.30 | 3.07 | 3.18 | +0.32% | 2,339,825 |
| 2025-11-17 | 3.09 | 3.35 | 3.08 | 3.17 | +2.26% | 3,517,128 |
| 2025-11-14 | 2.95 | 3.18 | 2.86 | 3.10 | -0.32% | 2,930,730 |
| 2025-11-13 | 3.33 | 3.49 | 3.03 | 3.11 | -9.59% | 2,775,895 |
| 2025-11-12 | 4.20 | 4.22 | 3.15 | 3.44 | -19.81% | 5,987,864 |
| 2025-11-11 | 4.13 | 4.85 | 4.02 | 4.29 | +20.85% | 13,265,400 |
| 2025-11-10 | 3.65 | 3.77 | 3.50 | 3.55 | +0.57% | 2,380,014 |
| 2025-11-07 | 3.39 | 3.53 | 3.21 | 3.53 | +0.00% | 2,220,384 |
| 2025-11-06 | 3.44 | 3.63 | 3.30 | 3.53 | +4.75% | 2,294,887 |
| 2025-11-05 | 3.25 | 3.41 | 3.15 | 3.37 | +5.64% | 1,585,360 |
| 2025-11-04 | 3.31 | 3.71 | 3.17 | 3.19 | -4.20% | 3,307,059 |
| 2025-11-03 | 3.55 | 3.58 | 3.29 | 3.33 | -5.93% | 1,539,569 |
| 2025-10-31 | 3.29 | 3.56 | 3.28 | 3.54 | +6.95% | 1,805,008 |
| 2025-10-30 | 3.17 | 3.34 | 3.12 | 3.31 | +1.53% | 1,660,105 |
| 2025-10-29 | 3.36 | 3.61 | 3.19 | 3.26 | -1.51% | 2,540,296 |
| 2025-10-28 | 3.15 | 3.45 | 3.15 | 3.31 | +3.12% | 1,632,954 |
| 2025-10-27 | 3.46 | 3.50 | 3.17 | 3.21 | -6.69% | 2,357,447 |
| 2025-10-24 | 3.48 | 3.73 | 3.43 | 3.44 | +2.08% | 2,079,247 |
| 2025-10-23 | 3.34 | 3.59 | 3.32 | 3.37 | +1.51% | 1,917,032 |
| 2025-10-22 | 3.53 | 3.58 | 3.02 | 3.32 | -9.04% | 4,720,631 |
| 2025-10-21 | 3.81 | 3.84 | 3.61 | 3.65 | -6.17% | 1,848,551 |
| 2025-10-20 | 3.83 | 4.00 | 3.74 | 3.89 | +3.73% | 2,109,703 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+51.93%）。最弱月份：2月（-27.63%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Energy Vault Holdings Inc（NRGV）最新收盘价是多少？
2026-10-16 收于 2.84，来自Closelook数据湖的每日价格记录。
NRGV 的52周最高价和最低价是多少？
过去52周最高 6.64、最低 2.50（截至 2026-10-16）。
Energy Vault Holdings Inc 历史上最强和最弱的月份是哪个？
历史上，NRGV 最强的日历月份是8月（平均 +51.93%），最弱的是2月（平均 -27.63%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。