Energi Historical Data

NRG
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0118
-5.91%
$ 1.21 million $ 1.52 million
Apr 2026 $ 0.0125
-1.25%
$ 1.27 million $ 3.38 million
Mar 2026 $ 0.0127
-5.07%
$ 1.29 million $ 2.64 million
Feb 2026 $ 0.0134
-9.27%
$ 1.35 million $ 979,911
Jan 2026 $ 0.0169
-25.56%
$ 1.51 million $ 3.11 million
Dec 2025 $ 0.0227
-11.94%
$ 2.29 million $ 4.18 million
Nov 2025 $ 0.0253
-23.20%
$ 2.58 million $ 3.77 million
Oct 2025 $ 0.0322
-12.86%
$ 3.27 million $ 3.54 million
Sep 2025 $ 0.037
+0.26%
$ 3.68 million $ 4.2 million
Aug 2025 $ 0.0365
+0.92%
$ 3.64 million $ 6.18 million
Jul 2025 $ 0.0367
-16.20%
$ 3.58 million $ 5 million
Jun 2025 $ 0.0438
+35.64%
$ 4.34 million $ 9.03 million
May 2025 $ 0.0323
+0.03%
$ 3.15 million $ 8.01 million
Apr 2025 $ 0.0323
+18.50%
$ 3.28 million $ 7.76 million
Mar 2025 $ 0.0273
-9.12%
$ 2.83 million $ 7.98 million
Feb 2025 $ 0.03
-37.00%
$ 3.15 million $ 7.33 million
Jan 2025 $ 0.0479
-10.09%
$ 4.06 million $ 9 million
Dec 2024 $ 0.0546
-18.94%
$ 4.51 million $ 7.93 million
Nov 2024 $ 0.0673
+34.20%
$ 5.6 million $ 10.48 million
Oct 2024 $ 0.0507
-27.91%
$ 4.12 million $ 10.41 million
Sep 2024 $ 0.0704
-9.50%
$ 5.71 million $ 9.54 million
Aug 2024 $ 0.0778
-20.29%
$ 6.24 million $ 17.1 million
Jul 2024 $ 0.0976
-0.18%
$ 7.74 million $ 20.27 million
Jun 2024 $ 0.0978
-21.89%
$ 7.66 million $ 20.65 million
May 2024 $ 0.126
+11.09%
$ 9.74 million $ 22.59 million
Apr 2024 $ 0.113
-30.57%
$ 8.63 million $ 21.25 million
Mar 2024 $ 0.163
-35.23%
$ 12.27 million $ 16.18 million
Feb 2024 $ 0.252
+104.03%
$ 18.69 million $ 8.93 million
Jan 2024 $ 0.124
-12.28%
$ 9.05 million $ 3.1 million
Dec 2023 $ 0.141
+127.37%
$ 9.97 million $ 6.3 million
Nov 2023 $ 0.0619
+32.99%
$ 4.37 million $ 2.6 million
Oct 2023 $ 0.0465
-3.40%
$ 3.26 million $ 1.35 million
Sep 2023 $ 0.0482
-2.73%
$ 3.32 million $ 1.1 million
Aug 2023 $ 0.0505
-46.57%
$ 3.45 million $ 1.87 million
Jul 2023 $ 0.0954
+130.30%
$ 6.41 million $ 3.68 million
Jun 2023 $ 0.0414
-41.19%
$ 2.74 million $ 2 million
May 2023 $ 0.0704
-46.69%
$ 4.63 million $ 3.69 million
Apr 2023 $ 0.132
-41.24%
$ 7.75 million $ 3.82 million
Mar 2023 $ 0.239
+14.05%
$ 13.99 million $ 4.8 million
Feb 2023 $ 0.209
+2.09%
$ 12.28 million $ 4.21 million
Jan 2023 $ 0.205
+5.30%
$ 12.03 million $ 4.55 million
Dec 2022 $ 0.195
+25.24%
$ 11.42 million $ 5.8 million
Nov 2022 $ 0.156
-10.72%
$ 9.14 million $ 5.3 million
Oct 2022 $ 0.175
+8.18%
$ 10.08 million $ 4.77 million
Sep 2022 $ 0.161
-46.69%
$ 9.18 million $ 4.62 million
Aug 2022 $ 0.303
-28.85%
$ 16.79 million $ 6.03 million
Jul 2022 $ 0.426
-23.66%
$ -- $ 5.71 million
Jun 2022 $ 0.555
-53.83%
$ -- $ 7.02 million
May 2022 $ 1.2
+42.24%
$ -- $ 12.86 million
Apr 2022 $ 0.846
+21.17%
$ -- $ 11.49 million
Download