Energy Vault Holdings Inc (8610)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.327 | -16.6581762608 | 1.963 | 2.116 | 1.506 | 11951 | 1.78394104 | DE |
| 4 | -0.582 | -26.2398557259 | 2.218 | 2.598 | 1.506 | 9415 | 2.00939103 | DE |
| 12 | -0.212 | -11.4718614719 | 1.848 | 2.598 | 1.309 | 11439 | 1.90078748 | DE |
| 26 | 0.656 | 66.9387755102 | 0.98 | 2.598 | 0.717 | 9318 | 1.5373156 | DE |
| 52 | 0.106 | 6.92810457516 | 1.53 | 2.598 | 0.717 | 10475 | 1.44327521 | DE |
| 156 | -1.409 | -46.2725779967 | 3.045 | 3.045 | 0.717 | 8312 | 1.50707338 | DE |
| 260 | -1.409 | -46.2725779967 | 3.045 | 3.045 | 0.717 | 8312 | 1.50707338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 1.535 | -0.58 | -27.46 | 1.85 | 1.85 | 1.506 | 30755 |
| 1737754020 | 2.116 | 0.1 | 4.75 | 2.0619999 | 2.116 | 2.0619999 | 11507 |
| 1737667620 | 2.02 | 0.07 | 3.48 | 1.974 | 2.084 | 1.974 | 12843 |
| 1737581220 | 1.952 | -0.01 | -0.56 | 1.96 | 1.96 | 1.952 | 2650 |
| 1737494820 | 1.963 | -0.04 | -1.80 | 1.963 | 1.963 | 1.963 | 2000 |
| 1737408420 | 1.999 | 0.08 | 4.28 | 1.98 | 2.0059999 | 1.93 | 1423 |
| 1737149220 | 1.917 | 0 | 0.00 | 1.917 | 1.917 | 1.917 | 0 |
| 1737062820 | 1.917 | 0.05 | 2.57 | 1.961 | 1.961 | 1.901 | 2625 |
| 1736976420 | 1.869 | 0.15 | 8.73 | 1.74 | 1.869 | 1.74 | 3534 |
| 1736890020 | 1.719 | -0.12 | -6.63 | 1.975 | 2.114 | 1.718 | 7973 |
| 1736803620 | 1.841 | -0.06 | -3.00 | 1.913 | 1.913 | 1.841 | 2309 |
| 1736544420 | 1.898 | -0.15 | -7.41 | 2.134 | 2.134 | 1.898 | 22455 |
| 1736458020 | 2.0499999 | -0.09 | -4.21 | 2.0499999 | 2.0499999 | 2.0499999 | 1073 |
| 1736371620 | 2.14 | -0.24 | -9.93 | 2.444 | 2.452 | 2.14 | 700 |
| 1736285220 | 2.376 | -0 | -0.08 | 2.5259999 | 2.5259999 | 2.376 | 1500 |
| 1736198820 | 2.378 | -0.11 | -4.27 | 2.448 | 2.598 | 2.3199999 | 21915 |
| 1735939620 | 2.484 | 0.19 | 8.09 | 2.2879999 | 2.484 | 2.202 | 3369 |
| 1735853220 | 2.298 | 0.11 | 5.03 | 2.218 | 2.4 | 2.198 | 31422 |
| 1735594020 | 2.188 | 0.07 | 3.50 | 2.108 | 2.188 | 2.09 | 8497 |
| 1735334820 | 2.114 | 0.5 | 30.98 | 1.977 | 2.124 | 1.85 | 119341 |
| 1734989220 | 1.614 | 0.1 | 6.75 | 1.6299999 | 1.6299999 | 1.614 | 750 |
| 1734730020 | 1.512 | 0.06 | 4.28 | 1.309 | 1.512 | 1.309 | 5865 |
| 1734643620 | 1.45 | 0.05 | 3.57 | 1.5169999 | 1.5169999 | 1.45 | 5671 |
| 1734557220 | 1.4 | -0.34 | -19.54 | 1.61 | 1.61 | 1.4 | 30465 |
| 1734470820 | 1.74 | -0.08 | -4.50 | 1.736 | 1.74 | 1.711 | 4123 |
| 1734384420 | 1.822 | 0.07 | 4.17 | 1.716 | 1.822 | 1.716 | 7209 |
| 1734125220 | 1.749 | -0.2 | -10.22 | 1.782 | 1.782 | 1.747 | 6203 |
| 1734038820 | 1.948 | -0.14 | -6.79 | 1.837 | 1.948 | 1.718 | 29500 |
| 1733952420 | 2.09 | 0.54 | 35.19 | 1.547 | 2.09 | 1.547 | 24145 |
| 1733866020 | 1.546 | -0.12 | -7.43 | 1.568 | 1.568 | 1.546 | 11000 |
| 1733779620 | 1.67 | 0.02 | 1.21 | 1.659 | 1.718 | 1.633 | 10550 |
| 1733520420 | 1.65 | 0.01 | 0.36 | 1.711 | 1.711 | 1.65 | 1800 |
| 1733434020 | 1.6439999 | -0.1 | -5.52 | 1.683 | 1.685 | 1.6439999 | 3140 |
| 1733347620 | 1.74 | 0.13 | 8.07 | 1.597 | 1.74 | 1.597 | 800 |
| 1733261220 | 1.61 | -0.18 | -10.06 | 1.75 | 1.75 | 1.601 | 23300 |
| 1733174820 | 1.79 | -0.17 | -8.44 | 2.0259999 | 2.0579999 | 1.789 | 9566 |
| 1732915620 | 1.955 | 0.2 | 11.14 | 1.902 | 2 | 1.88 | 22053 |
| 1732829220 | 1.759 | -0.07 | -3.88 | 1.759 | 1.759 | 1.759 | 10 |
| 1732742820 | 1.83 | -0.06 | -2.92 | 1.761 | 1.974 | 1.761 | 26100 |
| 1732656420 | 1.885 | 0.18 | 10.43 | 1.72 | 1.885 | 1.72 | 14130 |
| 1732570020 | 1.707 | 0.23 | 15.49 | 1.606 | 1.777 | 1.606 | 2629 |
| 1732310820 | 1.478 | 0.08 | 5.57 | 1.443 | 1.478 | 1.443 | 1060 |
| 1732224420 | 1.4 | 0.02 | 1.45 | 1.45 | 1.45 | 1.4 | 2035 |
| 1732138020 | 1.3799999 | -0.13 | -8.55 | 1.3799999 | 1.3799999 | 1.3799999 | 5000 |
| 1732051620 | 1.5089999 | 0.08 | 5.60 | 1.417 | 1.521 | 1.417 | 4905 |
| 1731965220 | 1.429 | 0.03 | 2.07 | 1.429 | 1.429 | 1.429 | 1000 |
| 1731705960 | 1.4 | -0.2 | -12.50 | 1.532 | 1.532 | 1.4 | 5746 |
| 1731619560 | 1.6 | 0.21 | 14.94 | 1.42 | 1.629 | 1.405 | 8685 |
| 1731533160 | 1.3919999 | -0.48 | -25.52 | 1.772 | 1.772 | 1.3919999 | 2340 |
| 1731446820 | 1.869 | -0.12 | -5.84 | 1.974 | 2.0579999 | 1.732 | 7828 |
| 1731360420 | 1.985 | 0.05 | 2.58 | 2.0099999 | 2.016 | 1.914 | 8570 |
| 1731101220 | 1.935 | 0.15 | 8.46 | 1.711 | 1.971 | 1.711 | 11019 |
| 1731014760 | 1.784 | -0.13 | -6.55 | 1.78 | 1.784 | 1.686 | 6440 |
| 1730928360 | 1.909 | -0.06 | -3.10 | 2.044 | 2.13 | 1.778 | 9326 |
| 1730841960 | 1.97 | 0.07 | 3.41 | 1.848 | 2.0019999 | 1.848 | 16866 |
| 1730755560 | 1.905 | 0.02 | 0.79 | 1.836 | 1.926 | 1.821 | 3730 |
| 1730496360 | 1.89 | 0.28 | 17.46 | 1.751 | 1.89 | 1.751 | 8200 |
| 1730409960 | 1.609 | -0.02 | -1.47 | 1.742 | 1.742 | 1.609 | 3028 |
| 1730323560 | 1.633 | 0.1 | 6.18 | 1.936 | 1.936 | 1.633 | 5000 |
| 1730237160 | 1.538 | -0.01 | -0.32 | 1.538 | 1.538 | 1.538 | 3500 |
| 1730150760 | 1.543 | -0.03 | -1.72 | 1.543 | 1.543 | 1.543 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
