Energy Historical Data

$NRG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 2026 $ 0.00326
+0.19%
$ 3.2 million $ 5,165
Apr 23, 2026 $ 0.00325
-2.29%
$ 3.19 million $ 12,386
Apr 22, 2026 $ 0.00332
+0.34%
$ 3.26 million $ 18,890
Apr 21, 2026 $ 0.00332
+0.01%
$ 3.26 million $ 11,148
Apr 20, 2026 $ 0.00331
+1.45%
$ 3.25 million $ 15,791
Apr 19, 2026 $ 0.00327
-8.07%
$ 3.21 million $ 17,701
Apr 18, 2026 $ 0.00356
-13.66%
$ 3.5 million $ 18,930
Apr 17, 2026 $ 0.00413
+3.18%
$ 4.05 million $ 18,974
Apr 16, 2026 $ 0.004
+8.83%
$ 3.93 million $ 15,625
Apr 15, 2026 $ 0.00365
+2.76%
$ 3.58 million $ 16,328
Apr 14, 2026 $ 0.00352
-1.16%
$ 3.45 million $ 14,002
Apr 13, 2026 $ 0.00348
+9.33%
$ 3.49 million $ 6,440
Apr 12, 2026 $ 0.00291
-3.89%
$ -- $ 51,998
Apr 11, 2026 $ 0.00302
+4.06%
$ 2.97 million $ 38,491
Apr 10, 2026 $ 0.0029
+3.43%
$ 2.85 million $ 24,769
Apr 9, 2026 $ 0.00282
+0.74%
$ 2.77 million $ 24,549
Apr 8, 2026 $ 0.00279
-3.97%
$ 2.74 million $ 17,765
Apr 7, 2026 $ 0.00289
+5.68%
$ 2.84 million $ 2,967
Apr 6, 2026 $ 0.00278
-1.68%
$ 2.73 million $ 11,542
Apr 5, 2026 $ 0.00282
-0.46%
$ 2.77 million $ 8,608
Apr 4, 2026 $ 0.00283
+0.98%
$ 2.78 million $ 3,404
Apr 3, 2026 $ 0.00281
+3.07%
$ 2.76 million $ 8,219
Apr 2, 2026 $ 0.00272
-2.40%
$ 2.67 million $ 10,550
Apr 1, 2026 $ 0.00279
-1.64%
$ 2.74 million $ 7,039
Mar 31, 2026 $ 0.00283
+3.21%
$ 2.78 million $ 1,912
Mar 30, 2026 $ 0.00291
+0.83%
$ -- $ 3,871
Mar 29, 2026 $ 0.0028
+2.55%
$ 2.75 million $ 3,611
Mar 28, 2026 $ 0.00281
+0.00%
$ 2.76 million $ 29
Mar 27, 2026 $ 0.00285
+0.00%
$ -- $ 1,177
Mar 26, 2026 $ 0.00292
-2.24%
$ 2.87 million $ 6,512
Mar 25, 2026 $ 0.00308
+1.09%
$ 3.03 million $ 11,401
Mar 24, 2026 $ 0.00306
-0.74%
$ 3 million $ 23,711
Mar 23, 2026 $ 0.00308
+5.83%
$ 3.02 million $ 15,241
Mar 22, 2026 $ 0.00291
+0.58%
$ 2.85 million $ 23,260
Mar 21, 2026 $ 0.0029
-1.70%
$ 2.85 million $ 23,313
Mar 20, 2026 $ 0.00295
+2.32%
$ 2.89 million $ 26,398
Mar 19, 2026 $ 0.00289
+2.77%
$ 2.83 million $ 10,291
Mar 18, 2026 $ 0.00281
-5.04%
$ 2.76 million $ 16,435
Mar 17, 2026 $ 0.00296
-1.92%
$ 2.9 million $ 24,017
Mar 16, 2026 $ 0.00302
+4.31%
$ 2.96 million $ 40,133
Mar 13, 2026 $ 0.00282
+2.76%
$ -- $ 5,800
Mar 12, 2026 $ 0.00274
+0.37%
$ 2.69 million $ 20,916
Mar 11, 2026 $ 0.00273
+0.87%
$ 2.68 million $ 12,659
Mar 10, 2026 $ 0.00271
+0.68%
$ 2.66 million $ 20,394
Mar 9, 2026 $ 0.00269
+4.07%
$ 2.64 million $ 29,258
Mar 8, 2026 $ 0.00259
-1.57%
$ 2.54 million $ 17,013
Mar 7, 2026 $ 0.00263
-2.31%
$ 2.58 million $ 26,822
Mar 6, 2026 $ 0.00269
-3.99%
$ 2.64 million $ 25,597
Mar 5, 2026 $ 0.0028
-2.44%
$ 2.75 million $ 25,696
Mar 4, 2026 $ 0.00287
+3.21%
$ 2.82 million $ 16,462