ESGEN Acquisition (ESAC) Stock Chart & Stock Price History $1.24 -0.06 (-4.62%) As of 09/15/2025 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 22.01%, with a year-to-date return of -56.94%. In the past month, the stock has decreased 47.23%, reflecting recent market activity. As of the latest close, ESGEN Acquisition traded at $1.30 with a market cap of $10.80 million and volume of 139,179 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 Performance+4.20%1 Month Performance-47.23%3 Month Performance-63.53%Year-To-Date Performance-56.94%1 Year Performance-22.01% ESAC Stock Chart for Tuesday, September, 16, 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 Capitalization09/16/2025$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 million09/08/2025$1.34$1.34$1.57$1.30180,629 shs$11.13 million09/05/2025$1.59$1.57-0.95%$1.64$1.5234,339 shs$13.05 million09/04/2025$1.58$1.59+0.32%$1.65$1.51107,983 shs$13.17 million09/03/2025$1.65$1.58-4.24%$1.72$1.51128,695 shs$13.13 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. 09/02/2025$1.65$1.65$1.66$1.5627,964 shs$13.71 million09/01/2025$1.65$1.65$1.66$1.5627,964 shs$13.71 million08/29/2025$2.11$1.61-23.70%$1.74$1.56180,420 shs$13.38 million08/28/2025$2.11$2.11$2.16$1.9817,776 shs$17.53 million08/27/2025$2.11$2.11$2.16$1.9817,776 shs$17.53 million08/26/2025$2.11$2.11$2.16$1.9817,776 shs$17.53 million08/25/2025$2.11$2.11$2.16$1.9817,776 shs$17.53 million08/22/2025$2.11$2.11$2.33$2.0765,569 shs$17.53 million08/21/2025$2.11$2.11$2.33$2.0765,569 shs$17.53 million08/20/2025$2.05$2.11+2.93%$2.33$2.0765,569 shs$17.53 million08/19/2025$2.27$2.05-9.69%$2.24$2.0329,076 shs$17.03 million08/18/2025$2.27$2.27$2.42$2.2143,262 shs$18.86 million08/15/2025$2.28$2.35+3.07%$2.39$2.1866,300 shs$19.53 million Related Companies GDST Stock Price Chart WINV Stock Price Chart AOGO Stock Price Chart MCAG Stock Price Chart IGTA Stock Price Chart INTE Stock Price Chart WWAC Stock Price Chart PWUP Stock Price Chart DHAC Stock Price Chart QFTA 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 9/16/2025 by MarketBeat.com Staff From Our PartnersFanatics Hit $31B-Is This Nasdaq Next?Fanatics built an empire by owning the fan experience-scaling to a $31B valuation. But the next wave isn't abo...i2i Marketing Group, LLC | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredOpenAI’s new $300 billion dealOpenAI just signed a $300 billion cloud deal with Oracle to secure the computing power needed for its next Cha...Porter & Company | SponsoredNew Buy Alert: Should you put $1,000 into Oracle (ORCL) now?Barron's is calling this Oracle's "Nvidia Moment..." While the Wall Street Journal is simply calling Oracle...Chaikin Analytics | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | 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.
Free ESAC Stock Alerts