Free Trial
→ The Trump Dump is starting; Get out of stocks now? (From Paradigm Press) (Ad) Free ESAC Stock Alerts

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$2.38 -0.14 (-5.56%)
As of 07/14/2025
Compare

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 23.23%, with a year-to-date return of -17.36%. In the past month, the stock has decreased 29.38%, reflecting recent market activity.

As of the latest close, ESGEN Acquisition traded at $2.52 with a market cap of $20.94 million and volume of 68,808 shares.

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.

5 Day
Performance
-12.50%
1 Month
Performance
-29.38%
3 Month
Performance
+80.30%
Year-To-Date
Performance
-17.36%
1 Year
Performance
-23.23%

ESAC Stock Chart for Tuesday, July, 15, 2025

ESAC Chart by TradingView

ESGEN Acquisition Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/14/2025$2.52$2.52$2.62$2.4768,808 shs$20.94 million
07/11/2025$2.72$2.72$2.84$2.7046,864 shs$22.60 million
07/10/2025$2.72$2.72$2.84$2.7046,864 shs$22.60 million
07/09/2025$2.79$2.72
-2.51%		$2.84$2.7046,864 shs$22.60 million
07/08/2025$2.79$2.79$2.80$2.6639,097 shs$23.18 million
07/07/2025$2.79$2.79$2.82$2.6911,838 shs$23.18 million
07/04/2025$2.79$2.79$2.92$2.7525,974 shs$23.18 million
07/03/2025$2.79$2.79$2.92$2.7525,974 shs$23.18 million
07/02/2025$3.02$2.79
-7.62%		$2.92$2.7525,974 shs$23.18 million
07/01/2025$3.02$3.02$3.02$2.8231,763 shs$25.09 million
06/30/2025$3.02$3.02$3.02$2.8231,763 shs$25.09 million
06/27/2025$2.86$2.93
+2.45%		$3.25$2.7753,653 shs$24.35 million
06/26/2025$2.86$2.86$3.48$2.8063,121 shs$23.76 million
06/25/2025$3.02$2.86
-5.30%		$3.48$2.8063,121 shs$23.76 million
06/24/2025$2.80$3.02
+7.86%		$3.68$2.87223,043 shs$25.09 million
06/23/2025$2.80$2.80$2.98$2.28316,245 shs$23.27 million
06/20/2025$3.20$3.20$3.37$3.0083,797 shs$26.59 million
06/19/2025$3.20$3.20$3.37$3.0083,797 shs$26.59 million
06/18/2025$3.16$3.20
+1.27%		$3.37$3.0083,797 shs$26.59 million
06/17/2025$3.40$3.16
-7.06%		$3.52$3.06154,790 shs$26.26 million
06/16/2025$3.40$3.40$3.54$3.23135,997 shs$28.25 million
Related Companies

This page (NASDAQ:ESAC) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
This Signal Only Flashes Once Every 4 Years – And It Just Triggered
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsored
Google did what!?!?
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
Banks aren’t ready for this altcoin—are you?
Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...
Crypto 101 Media | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored