Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

→ $1,500 to $9,400 in one month? (A.I. Trade List) (From Prosper Trading Academy) (Ad)
Free ESAC Stock Alerts
$4.85
-0.03 (-0.61%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ESGEN Acquisition Stock Price Performance

5 Day
Performance
-1.22%
1 Month
Performance
-5.64%
3 Month
Performance
-57.83%
6 Month
Performance
-57.00%
Year-To-Date
Performance
-56.93%
1 Year
Performance
-54.76%
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 Porter & Company
The #1 Investment of the Decade…
Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.
To get all the details of this controversial tech – click here now.

ESAC Stock Chart for Friday, May, 24, 2024

ESAC Chart by TradingView

ESGEN Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This could mean the end of the U.S dollar… (Ad)

Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.

Download your FREE Precious Metals Guide Now.
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
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

Related Companies:
This page (NASDAQ:ESAC) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
The Presidential candidate you should REALLY be worried about
Stansberry Research
Who are Nvidia’s New Silent Partners?
Weiss Ratings
A personal note from Behind The Markets' CEO Dylan Jovine...
Behind the Markets
Do NOT Buy: Nvidia, Apple, Microsoft, Tesla, Meta, or Any ‘Big Tech’ Stock…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company