ESGEN Acquisition (ESAC) Stock Chart & Stock Price History $1.57 -0.03 (-1.88%) As of 05/22/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsTrendsBuy This Stock ESGEN Acquisition Stock Price Performance The ESGEN Acquisition (ESAC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 67.63%, with a year-to-date return of -45.49%. In the past month, the stock has increased 1.29%, reflecting recent market activity. As of the latest close, ESGEN Acquisition traded at $1.57 with a market cap of $13.05 million and volume of 15,968 shares. Receive ESAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ESGEN Acquisition and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.64%1 Month Performance+1.29%3 Month Performance-30.22%Year-To-Date Performance-45.49%1 Year Performance-67.63% ESAC Stock Chart for Saturday, May, 24, 2025 ESAC Chart by TradingView ESGEN Acquisition Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$1.62$1.57-3.09%$1.64$1.5715,968 shs$13.05 million05/22/2025$1.62$1.62$1.63$1.584,687 shs$13.46 million05/21/2025$1.59$1.62+1.89%$1.63$1.584,687 shs$13.46 million05/20/2025$1.56$1.59+1.92%$1.67$1.5611,440 shs$13.21 million05/19/2025$1.56$1.56$1.62$1.5121,322 shs$12.96 million05/16/2025$1.58$1.57-0.63%$1.60$1.527,766 shs$13.05 million05/15/2025$1.60$1.58-1.25%$1.64$1.5410,579 shs$13.13 million05/14/2025$1.57$1.60+1.91%$1.69$1.587,874 shs$13.29 million05/13/2025$1.67$1.57-5.99%$1.64$1.5421,085 shs$13.05 million05/12/2025$1.67$1.67$1.69$1.5711,302 shs$13.88 million Get the Latest News and Ratings for ESAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ESGEN Acquisition and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$1.65$1.60-3.03%$1.63$1.608,332 shs$13.29 million05/08/2025$1.62$1.65+1.85%$1.81$1.6033,173 shs$13.71 million05/07/2025$1.73$1.62-6.36%$1.71$1.6112,770 shs$13.46 million05/06/2025$1.73$1.73$1.79$1.5736,550 shs$14.38 million05/05/2025$1.73$1.73$1.79$1.5736,550 shs$14.38 million05/02/2025$1.66$1.66$1.70$1.6215,941 shs$13.79 million05/01/2025$1.70$1.66-2.35%$1.70$1.5639,467 shs$13.79 million04/30/2025$1.70$1.70$1.86$1.6197,638 shs$14.13 million04/29/2025$1.70$1.70$1.86$1.6197,638 shs$14.13 million04/28/2025$1.70$1.70$1.86$1.6197,638 shs$14.13 million04/25/2025$1.55$1.78+14.84%$1.83$1.43110,950 shs$14.79 million04/24/2025$1.54$1.55+0.65%$1.64$1.4940,898 shs$12.88 million04/23/2025$1.75$1.54-12.00%$1.77$1.4987,866 shs$12.80 million Related Companies ALCY Stock Price Chart CGBS Stock Price Chart HSPO Stock Price Chart IRAA Stock Price Chart FTII Stock Price Chart FORL Stock Price Chart ATMV Stock Price Chart FRLA Stock Price Chart YOTA Stock Price Chart MSSA Stock Price Chart Receive ESAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ESGEN Acquisition and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ESAC) was last updated on 5/24/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredThe “black glass” breakthrough behind AI’s next leapAI is advancing fast… But there’s one problem almost no one’s talking about. Power.True Market Insiders | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ESGEN Acquisition Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share ESGEN Acquisition With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ESAC Stock Free ESAC Stock Alerts