Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free ESAC Stock Alerts
$6.97
-0.73 (-9.48%)
(As of 03/13/2024)
Compare
Stock AnalysisChartFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

ESGEN Acquisition Stock Price Performance

5 Day
Performance
+53.19%
1 Month
Performance
+39.12%
3 Month
Performance
+0.29%
6 Month
Performance
N/A
Year-To-Date
Performance
-38.10%
1 Year
Performance
-35.88%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

ESAC Stock Chart for Monday, June, 10, 2024

ESAC Chart by TradingView

ESGEN Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.66$4.63
-0.64%		$4.68$4.503,980 shs$38.47 million
06/06/2024$4.55$4.66
+2.42%		$4.69$4.235,077 shs$38.72 million
06/05/2024$4.65$4.55
-2.15%		$4.63$4.305,533 shs$37.81 million
06/04/2024$6.97$4.65
-33.29%		$4.68$4.502,977 shs$57.91 million
06/03/2024$4.66$6.97
+49.57%		$7.77$6.5027,800 shs$57.91 million
05/31/2024$4.67$4.78
+2.33%		$4.78$4.70914 shs$39.71 million
05/30/2024$4.71$4.67
-0.91%		$4.81$4.265,290 shs$38.80 million
05/29/2024$4.71$4.71$4.80$4.626,771 shs$39.16 million
05/28/2024$6.97$4.71
-32.38%		$4.80$4.626,771 shs$39.16 million
05/27/2024$4.87$6.97
+43.24%		$7.77$6.5027,800 shs$57.91 million
05/24/2024$4.88$4.85
-0.61%		$4.90$4.6212,255 shs$40.30 million
05/23/2024$4.88$4.88$4.98$4.8843,396 shs$40.55 million
05/22/2024$4.90$4.88
-0.41%		$4.94$4.662,176 shs$40.55 million
05/21/2024$4.91$4.90
-0.20%		$4.91$4.90888 shs$40.71 million
05/20/2024$4.91$4.91$4.94$4.697,223 shs$40.80 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:ESAC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored