Energy Historical Data

$NRG Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.00354
+0.14%
$3.48 million $7,403
May 23, 2026 $0.00352
+1.31%
$3.46 million $5,625
May 22, 2026 $0.00349
-1.77%
$3.43 million $5,062
May 21, 2026 $0.00353
+2.45%
$3.47 million $6,120
May 20, 2026 $0.00344
+5.91%
$3.38 million $3,582
May 19, 2026 $0.00325
-2.58%
$3.19 million $8,071
May 18, 2026 $0.00333
+0.30%
$3.27 million $8,593
May 17, 2026 $0.00336
-1.41%
$3.29 million $5,255
May 16, 2026 $0.0034
-2.69%
$3.34 million $7,198
May 15, 2026 $0.00349
-2.71%
$3.43 million $5,561
May 14, 2026 $0.00359
+1.60%
$3.53 million $6,951
May 13, 2026 $0.00354
-2.77%
$3.48 million $7,784
May 12, 2026 $0.00365
-1.99%
$3.58 million $6,333
May 11, 2026 $0.00372
+1.14%
$3.65 million $5,664
May 10, 2026 $0.00369
+4.20%
$3.62 million $5,084
May 9, 2026 $0.00354
+1.78%
$3.48 million $8,054
May 8, 2026 $0.00348
+4.61%
$3.41 million $6,856
May 7, 2026 $0.00333
-0.30%
$3.26 million $8,873
May 6, 2026 $0.00334
+3.61%
$3.28 million $7,293
May 5, 2026 $0.00322
+2.64%
$3.16 million $5,644
May 4, 2026 $0.00313
-0.65%
$3.07 million $5,687
May 3, 2026 $0.00315
+0.24%
$3.09 million $4,503
May 2, 2026 $0.00314
+0.81%
$3.08 million $4,005
May 1, 2026 $0.00312
+1.04%
$3.06 million $4,398
Apr 30, 2026 $0.00308
-0.68%
$3.03 million $5,964
Apr 29, 2026 $0.0031
-0.71%
$3.05 million $4,761
Apr 28, 2026 $0.00313
-2.07%
$3.07 million $5,576
Apr 27, 2026 $0.0032
-2.47%
$3.14 million $4,548
Apr 26, 2026 $0.00328
+0.04%
$3.22 million $7,661
Apr 25, 2026 $0.00327
+0.30%
$3.21 million $9,328
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