ESGEN Acquisition (ESAC) Stock Chart & Stock Price History $3.02 +0.09 (+3.07%) As of 06/27/2025 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 increased 38.53%, with a year-to-date return of 4.86%. In the past month, the stock has decreased 11.95%, reflecting recent market activity. As of the latest close, ESGEN Acquisition traded at $2.93 with a market cap of $24.35 million and volume of 53,653 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. Email Address 5 Day Performance+5.59%1 Month Performance-11.95%3 Month Performance+85.74%Year-To-Date Performance+4.86%1 Year Performance+38.53% ESAC Stock Chart for Monday, June, 30, 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 Capitalization06/30/2025$3.02$3.02$3.02$2.8231,763 shs$25.09 million06/27/2025$2.86$2.93+2.45%$3.25$2.7753,653 shs$24.35 million06/26/2025$2.86$2.86$3.48$2.8063,121 shs$23.76 million06/25/2025$3.02$2.86-5.30%$3.48$2.8063,121 shs$23.76 million06/24/2025$2.80$3.02+7.86%$3.68$2.87223,043 shs$25.09 million06/23/2025$2.80$2.80$2.98$2.28316,245 shs$23.27 million06/20/2025$3.20$3.20$3.37$3.0083,797 shs$26.59 million06/19/2025$3.20$3.20$3.37$3.0083,797 shs$26.59 million06/18/2025$3.16$3.20+1.27%$3.37$3.0083,797 shs$26.59 million06/17/2025$3.40$3.16-7.06%$3.52$3.06154,790 shs$26.26 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. 06/16/2025$3.40$3.40$3.54$3.23135,997 shs$28.25 million06/13/2025$3.23$3.37+4.33%$3.40$3.0890,686 shs$28.00 million06/12/2025$3.14$3.23+2.87%$3.30$3.0261,258 shs$26.84 million06/11/2025$3.14$3.14$3.24$2.66248,796 shs$26.09 million06/10/2025$2.72$3.14+15.44%$3.24$2.66248,796 shs$26.09 million06/09/2025$2.72$2.72$2.88$2.6551,468 shs$22.60 million06/06/2025$2.91$2.91$2.97$2.52313,417 shs$24.18 million06/05/2025$2.43$2.91+19.75%$2.97$2.52313,417 shs$24.18 million06/04/2025$2.43$2.43$3.00$2.25649,040 shs$20.19 million06/03/2025$3.09$2.43-21.36%$3.00$2.25649,040 shs$20.19 million06/02/2025$3.09$3.09$3.25$2.811.57 million shs$25.68 million05/30/2025$1.58$3.43+117.09%$3.47$2.63104.32 million shs$28.50 million05/29/2025$1.56$1.58+1.28%$1.58$1.5114,399 shs$13.13 million Related Companies BYNO Stock Price Chart IVCA Stock Price Chart VMCA Stock Price Chart PUCK Stock Price Chart JMAC Stock Price Chart LATG Stock Price Chart OCAX Stock Price Chart NPAB Stock Price Chart AEAE Stock Price Chart TETE 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 6/30/2025 by MarketBeat.com Staff From Our PartnersAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredThis Crypto Is Set to Explode in JanuaryFree summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...Crypto 101 Media | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredNvidia’s Huang: AI is going to need 100x more power12Nvidia CEO Jensen Huang didn't mince words. After Nvidia's latest earnings call, Huang said AI now requires...Weiss Ratings | SponsoredGold Shock (insane new prediction)World Gold Council reports: "No sign" of this catalyst slowing A whopping 73% of Americans report they're "...Stansberry Research | 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