Free Trial
→ Warning: “DOGE Collapse” imminent (From Altimetry) (Ad) Buy ESAC Stock  Free ESAC Stock Alerts

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$1.66 0.00 (0.00%)
As of 05/1/2025
Compare

ESGEN Acquisition Stock Price Performance

5 Day
Performance
-2.35%
1 Month
Performance
+2.47%
3 Month
Performance
-39.19%
6 Month
Performance
+18.57%
Year-To-Date
Performance
-42.36%
1 Year
Performance
-63.91%
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.

ESAC Stock Chart for Friday, May, 2, 2025

ESAC Chart by TradingView

ESGEN Acquisition Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.66$1.66$1.70$1.6215,941 shs$13.79 million
05/01/2025$1.70$1.66
-2.35%		$1.70$1.5639,467 shs$13.79 million
04/30/2025$1.70$1.70$1.86$1.6197,638 shs$14.13 million
04/29/2025$1.70$1.70$1.86$1.6197,638 shs$14.13 million
04/28/2025$1.70$1.70$1.86$1.6197,638 shs$14.13 million
04/25/2025$1.55$1.78
+14.84%		$1.83$1.43110,950 shs$14.79 million
04/24/2025$1.54$1.55
+0.65%		$1.64$1.4940,898 shs$12.88 million
04/23/2025$1.75$1.54
-12.00%		$1.77$1.4987,866 shs$12.80 million
04/22/2025$1.75$1.75$2.06$1.64361,896 shs$14.54 million
04/21/2025$1.75$1.75$2.06$1.64361,896 shs$14.54 million
04/18/2025$2.12$2.12$2.68$1.4522.57 million shs$17.62 million
04/17/2025$1.36$2.12
+55.88%		$2.68$1.4522.57 million shs$17.62 million
04/16/2025$1.32$1.36
+3.03%		$1.52$1.264,707 shs$11.30 million
04/15/2025$1.39$1.32
-4.69%		$1.38$1.325,616 shs$10.97 million
04/14/2025$1.39$1.39$1.58$1.20167,397 shs$11.51 million
04/11/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/10/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/09/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/09/2025$1.41$1.41$1.45$1.3113,181 shs$11.72 million
04/08/2025$1.54$1.41
-8.44%		$1.45$1.3113,181 shs$11.72 million
04/08/2025$1.54$1.41
-8.44%		$1.45$1.3113,181 shs$11.72 million
04/07/2025$1.54$1.54$1.55$1.4020,454 shs$12.80 million
04/04/2025$1.52$1.52$1.55$1.525,642 shs$12.63 million
04/03/2025$1.62$1.52
-6.17%		$1.55$1.525,642 shs$12.63 million
04/02/2025$1.62$1.62$1.65$1.613,926 shs$13.46 million
04/01/2025$1.62$1.62$1.65$1.613,926 shs$13.46 million
Related Companies

This page (NASDAQ:ESAC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners
Think NVDA’s run was epic? You ain’t seen nothin’ yet
Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...
Timothy Sykes | Sponsored
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsored
Trump to redistribute trillions of dollars
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
The 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 | Sponsored