ESGEN Acquisition (ESAC) Stock Chart & Stock Price History $1.35 +0.01 (+0.75%) As of 10/8/2025 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 19.88%, with a year-to-date return of -53.13%. In the past month, the stock has increased 3.05%, reflecting recent market activity. As of the latest close, ESGEN Acquisition traded at $1.35 with a market cap of $11.22 million and volume of 82,787 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance0.00%1 Month Performance+3.05%3 Month Performance-50.37%Year-To-Date Performance-53.13%1 Year Performance-19.88% ESAC Stock Chart for Friday, October, 10, 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 Capitalization10/09/2025$1.34$1.35+0.75%$1.41$1.2982,787 shs$11.22 million10/08/2025$1.31$1.34+2.29%$1.36$1.27125,492 shs$11.13 million10/07/2025$1.29$1.31+1.55%$1.37$1.26139,966 shs$10.89 million10/06/2025$1.29$1.29$1.42$1.2889,000 shs$10.72 million10/03/2025$1.38$1.35-2.17%$1.38$1.27213,625 shs$11.22 million10/02/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million10/01/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million09/30/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million09/29/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million09/26/2025$1.37$1.34-2.19%$1.36$1.28240,948 shs$11.13 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. 09/25/2025$1.17$1.37+17.09%$1.41$1.25704,636 shs$11.38 million09/24/2025$1.17$1.17$1.27$1.15540,963 shs$9.72 million09/23/2025$1.21$1.17-3.31%$1.27$1.15540,963 shs$9.72 million09/22/2025$1.21$1.21$1.45$1.056.33 million shs$10.05 million09/19/2025$1.18$1.18$1.30$1.11263,737 shs$9.81 million09/18/2025$1.18$1.18$1.30$1.11263,737 shs$9.81 million09/17/2025$1.24$1.18-4.84%$1.30$1.11263,737 shs$9.81 million09/16/2025$1.30$1.24-4.62%$1.32$1.21114,964 shs$10.30 million09/15/2025$1.30$1.30$1.35$1.24139,179 shs$10.80 million09/12/2025$1.19$1.28+7.56%$1.34$1.20145,023 shs$10.64 million09/11/2025$1.31$1.19-9.16%$1.35$1.18149,364 shs$9.89 million09/10/2025$1.34$1.31-2.53%$1.43$1.25153,040 shs$10.89 million09/09/2025$1.34$1.34+0.30%$1.40$1.3498,106 shs$11.17 million Related Companies DHAC Stock Price Chart YOTA Stock Price Chart TPBA Stock Price Chart WINV Stock Price Chart GDST Stock Price Chart AOGO Stock Price Chart MCAG Stock Price Chart IGTA Stock Price Chart INTE Stock Price Chart WWAC 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 10/10/2025 by MarketBeat.com Staff From Our PartnersAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredWhy This Titanium Explorer Caught Rio Tinto’s EyeAs U.S. defense spending crosses $1 trillion, drones, hypersonics, and next-gen aerospace are taking center st...Capital Trends | SponsoredToo busy for AI trading?Last week, Nvidia and AMD stock soared as export restrictions eased. Nvidia alone gained nearly 5% in a sin...Timothy Sykes | SponsoredHave you heard of the Texas Royalty Plan?There is a backdoor way you could collect a check, four times a year, thanks to the exploding oil industry in ...Brownstone Research | SponsoredHow to Cash In on Trump’s Digital Current - Move By This ThursdayBitcoin Breakout: What Most Investors Are Missing Washington just approved more crypto legislation in 90 da...Investors Alley | SponsoredTesla’s $30 trillion pivotElon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
