Free Trial
→ Now I look stupid. Real stupid... (From Porter & Company) (Ad) Buy ESAC Stock  Free ESAC Stock Alerts

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$1.55 +0.01 (+0.65%)
As of 04/23/2025
Compare

ESGEN Acquisition Stock Price Performance

5 Day
Performance
-11.43%
1 Month
Performance
-10.40%
3 Month
Performance
-45.80%
6 Month
Performance
+17.42%
Year-To-Date
Performance
-46.18%
1 Year
Performance
-69.84%
Receive ESAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESGEN Acquisition and its competitors with MarketBeat's FREE daily newsletter.

ESAC Stock Chart for Thursday, April, 24, 2025

ESAC Chart by TradingView

ESGEN Acquisition Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$1.75$1.54
-12.00%		$1.77$1.4987,866 shs$12.80 million
04/22/2025$1.75$1.75$2.06$1.64361,896 shs$14.54 million
04/21/2025$1.75$1.75$2.06$1.64361,896 shs$14.54 million
04/18/2025$2.12$2.12$2.68$1.4522.57 million shs$17.62 million
04/17/2025$1.36$2.12
+55.88%		$2.68$1.4522.57 million shs$17.62 million
04/16/2025$1.32$1.36
+3.03%		$1.52$1.264,707 shs$11.30 million
04/15/2025$1.39$1.32
-4.69%		$1.38$1.325,616 shs$10.97 million
04/14/2025$1.39$1.39$1.58$1.20167,397 shs$11.51 million
04/11/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/10/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/09/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/09/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/08/2025$1.54$1.41
-8.44%		$1.45$1.3113,181 shs$11.72 million
04/08/2025$1.54$1.41
-8.44%		$1.45$1.3113,181 shs$11.72 million
04/07/2025$1.54$1.54$1.55$1.4020,454 shs$12.80 million
04/04/2025$1.52$1.52$1.55$1.525,642 shs$12.63 million
04/03/2025$1.62$1.52
-6.17%		$1.55$1.525,642 shs$12.63 million
04/02/2025$1.62$1.62$1.65$1.613,926 shs$13.46 million
04/01/2025$1.62$1.62$1.65$1.613,926 shs$13.46 million
03/31/2025$1.62$1.62$1.65$1.613,926 shs$13.46 million
03/28/2025$1.76$1.63
-7.62%		$1.79$1.565,448 shs$13.51 million
03/27/2025$1.76$1.76$1.82$1.706,810 shs$14.62 million
03/26/2025$1.73$1.76
+1.73%		$1.82$1.706,810 shs$14.62 million
03/25/2025$1.73$1.73$1.78$1.6545,887 shs$14.38 million
03/24/2025$1.73$1.73$1.78$1.6545,887 shs$14.38 million
Related Companies

This page (NASDAQ:ESAC) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
James Altucher: Do not invest in AI unless…
I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Musk’s real agenda in D.C.
In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...
Porter & Company | Sponsored