Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ESAC Stock Alerts
$6.97
-0.73 (-9.48%)
(As of 03/13/2024)
Compare
Stock AnalysisChartFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ESGEN Acquisition Stock Price Performance

5 Day
Performance
+40.81%
1 Month
Performance
+39.40%
3 Month
Performance
-38.97%
6 Month
Performance
-38.37%
Year-To-Date
Performance
-38.10%
1 Year
Performance
-34.98%
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

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ESAC Stock Chart for Monday, May, 20, 2024

ESAC Chart by TradingView

ESGEN Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.85$4.91
+1.24%		$4.94$4.697,223 shs$40.80 million
05/16/2024$4.95$4.85
-2.02%		$4.95$4.721,545 shs$40.30 million
05/15/2024$5.00$4.95
-1.00%		$5.00$4.741,451 shs$41.13 million
05/14/2024$5.00$5.00$5.00$4.722,539 shs$41.55 million
05/13/2024$5.01$5.00
-0.20%		$5.00$4.722,539 shs$41.55 million
05/10/2024$5.04$5.01
-0.60%		$5.01$5.01198 shs$41.63 million
05/09/2024$5.04$5.04$5.25$4.829,998 shs$41.88 million
05/08/2024$4.53$5.04
+11.26%		$5.25$4.829,996 shs$41.88 million
05/07/2024$4.91$4.53
-7.71%		$4.95$4.5013,432 shs$37.64 million
05/06/2024$4.91$4.91$4.95$4.524,595 shs$40.78 million
05/03/2024$4.60$4.51
-1.96%		$4.78$4.511,486 shs$37.47 million
05/02/2024$4.52$4.60
+1.79%		$4.69$4.401,958 shs$38.22 million
05/01/2024$4.52$4.52$5.05$4.4527,515 shs$37.55 million
04/30/2024$4.52$4.52
-0.06%		$5.05$4.4527,515 shs$37.55 million
04/29/2024$4.75$4.52
-4.78%		$4.67$4.033,359 shs$37.57 million
04/26/2024$4.90$4.90$5.03$4.3412,317 shs$40.71 million
04/25/2024$5.14$4.90
-4.67%		$5.03$4.3412,317 shs$40.71 million
04/24/2024$5.15$5.14
-0.19%		$5.25$5.0015,984 shs$42.71 million
04/23/2024$6.97$5.15
-26.11%		$5.20$5.058,513 shs$42.79 million
04/22/2024$5.00$6.97
+39.40%		$7.77$6.5027,800 shs$57.91 million
04/19/2024$5.01$5.00
-0.20%		$5.19$4.997,727 shs$41.55 million
04/18/2024$5.20$5.01
-3.65%		$5.20$4.751,950 shs$41.63 million
04/17/2024$5.20$5.20$5.34$5.206,241 shs$43.21 million
04/16/2024$6.97$5.20
-25.39%		$5.49$5.116,678 shs$43.21 million
04/15/2024$5.40$6.97
+29.07%		$7.77$6.5027,800 shs$57.91 million
04/12/2024$5.41$5.32
-1.66%		$5.80$5.0975,966 shs$44.20 million
04/11/2024$5.41$5.41$5.67$5.409,787 shs$44.95 million
04/10/2024$5.60$5.41
-3.39%		$5.67$5.409,787 shs$44.95 million
04/09/2024$5.60$5.60$5.60$5.475,093 shs$46.53 million
04/08/2024$5.60$5.60$5.60$5.475,093 shs$46.53 million
04/05/2024$5.67$5.60
-1.23%		$5.60$5.475,093 shs$46.53 million
04/04/2024$5.80$5.67
-2.24%		$5.67$5.4011,734 shs$47.11 million
04/03/2024$5.70$5.80
+1.75%		$5.80$5.3222,110 shs$48.19 million
04/02/2024$5.70$5.70$6.62$5.6672,516 shs$47.36 million
04/01/2024$5.70$5.70$6.62$5.6672,516 shs$47.36 million
03/29/2024$6.01$5.70
-5.16%		$6.62$5.6672,516 shs$47.36 million
03/28/2024$5.89$6.01
+2.04%		$6.01$5.651,504 shs$49.94 million
03/27/2024$6.28$5.89
-6.21%		$5.95$5.2120,238 shs$48.94 million
03/26/2024$6.28$6.28$6.41$5.967,287 shs$52.18 million
03/25/2024$6.28$6.28$6.41$5.967,287 shs$52.18 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$6.21$6.21$6.21$5.914,132 shs$51.57 million
03/21/2024$6.15$6.21
+0.92%		$6.21$5.914,132 shs$51.57 million
03/20/2024$6.15$6.15$6.70$6.1012,618 shs$51.10 million
03/19/2024$6.48$6.15
-5.09%		$6.70$6.1012,618 shs$51.10 million
03/18/2024$6.48$6.48$8.90$5.53554,123 shs$53.84 million
03/15/2024$6.97$6.50
-6.74%		$8.07$5.4623,953 shs$54.02 million
03/14/2024$6.97$6.97$7.77$6.5026,365 shs$57.92 million
03/13/2024$7.70$6.97
-9.48%		$7.77$6.5026,365 shs$57.92 million
03/12/2024$8.25$7.70
-6.67%		$8.75$7.424,332 shs$63.98 million
03/11/2024$6.95$8.25
+18.72%		$8.42$6.99287,033 shs$68.56 million
03/08/2024$6.55$6.95
+6.11%		$7.60$6.5027,196 shs$57.76 million
03/07/2024$6.75$6.55
-2.96%		$7.04$6.1730,014 shs$54.43 million
03/06/2024$5.90$6.75
+14.41%		$6.75$5.7919,638 shs$56.09 million
03/05/2024$6.66$5.90
-11.41%		$6.13$5.90855 shs$49.03 million
03/04/2024$6.21$6.66
+7.25%		$7.18$5.957,012 shs$55.35 million
03/01/2024$11.52$6.21
-46.09%		$10.00$5.5182,811 shs$51.61 million
02/29/2024$11.51$11.52
+0.09%		$11.60$11.51116,486 shs$95.73 million
02/28/2024$11.50$11.51
+0.09%		$11.60$11.512,004 shs$95.65 million
02/27/2024$11.50$11.50$11.60$11.5063,927 shs$95.55 million
02/26/2024$11.50$11.50$11.50$11.454,200 shs$95.57 million
02/23/2024$11.42$11.50
+0.70%		$11.50$11.454,239 shs$95.57 million
02/22/2024$11.42$11.42$11.42$11.4224,700 shs$94.90 million
02/21/2024$11.42$11.42$11.42$11.4224,762 shs$94.90 million
02/20/2024$11.42$11.42
-0.01%		$11.42$11.4224,762 shs$94.90 million
02/19/2024$11.42$11.42$11.42$11.4217 shs$94.91 million

Related Companies:
This page (NASDAQ:ESAC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club