Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$1.42 +0.12 (+9.23%)
As of 10/13/2025

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 increased 8.40%, with a year-to-date return of -50.69%. In the past month, the stock has increased 20.34%, reflecting recent market activity.

As of the latest close, ESGEN Acquisition traded at $1.42 with a market cap of $11.80 million and volume of 294,919 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.

By 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
Performance
+9.23%
1 Month
Performance
+20.34%
3 Month
Performance
-40.34%
Year-To-Date
Performance
-50.69%
1 Year
Performance
+8.40%

ESAC Stock Chart for Saturday, October, 18, 2025

ESGEN Acquisition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$1.42$1.42$1.44$1.32294,919 shs$11.80 million
10/16/2025$1.42$1.42$1.44$1.32294,919 shs$11.80 million
10/15/2025$1.42$1.42$1.44$1.32294,919 shs$11.80 million
10/14/2025$1.30$1.42
+9.23%
$1.44$1.32294,919 shs$57.91 million
10/13/2025$1.30$1.30$1.93$1.295.13 million shs$10.80 million
10/10/2025$1.35$1.35$1.41$1.2982,787 shs$11.22 million
10/09/2025$1.34$1.35
+0.75%
$1.41$1.2982,787 shs$11.22 million
10/08/2025$1.31$1.34
+2.29%
$1.36$1.27125,492 shs$11.13 million
10/07/2025$1.29$1.31
+1.55%
$1.37$1.26139,966 shs$10.89 million
10/06/2025$1.29$1.29$1.42$1.2889,000 shs$10.72 million
10/03/2025$1.38$1.35
-2.17%
$1.38$1.27213,625 shs$11.22 million
10/02/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million
10/01/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million
09/30/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million
09/29/2025$1.38$1.38$1.41$1.32225,166 shs$11.47 million
09/26/2025$1.37$1.34
-2.19%
$1.36$1.28240,948 shs$11.13 million
09/25/2025$1.17$1.37
+17.09%
$1.41$1.25704,636 shs$11.38 million
09/24/2025$1.17$1.17$1.27$1.15540,963 shs$9.72 million
09/23/2025$1.21$1.17
-3.31%
$1.27$1.15540,963 shs$9.72 million
09/22/2025$1.21$1.21$1.45$1.056.33 million shs$10.05 million
09/19/2025$1.18$1.18$1.30$1.11263,737 shs$9.81 million
09/18/2025$1.18$1.18$1.30$1.11263,737 shs$9.81 million
09/17/2025$1.24$1.18
-4.84%
$1.30$1.11263,737 shs$9.81 million

This page (NASDAQ:ESAC) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners