Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free ESAC Stock Alerts

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$0.89 -0.01 (-1.16%)
As of 05/15/2026
Compare

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 43.50%, with a year-to-date return of -3.07%. In the past month, the stock has increased 46.76%, reflecting recent market activity.

As of the latest close, ESGEN Acquisition traded at $0.86 with a market cap of $7.11 million and volume of 201,652 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.39%
1 Month
Performance
+46.76%
3 Month
Performance
-9.49%
Year-To-Date
Performance
-3.07%
1 Year
Performance
-43.50%

ESAC Stock Chart for Sunday, May, 17, 2026

ESAC Chart by TradingView

ESGEN Acquisition Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$0.86$0.86$0.94$0.83201,652 shs$7.11 million
05/14/2026$0.86$0.86$0.94$0.83201,652 shs$7.11 million
05/13/2026$0.89$0.86
-3.86%		$0.94$0.83201,652 shs$7.11 million
05/12/2026$0.89$0.89$0.96$0.86174,364 shs$7.40 million
05/11/2026$0.89$0.89$0.96$0.86174,364 shs$7.40 million
05/08/2026$1.00$0.89
-10.95%		$0.96$0.86174,364 shs$57.91 million
05/07/2026$1.00$1.00$1.02$0.9670,945 shs$8.31 million
05/06/2026$0.98$1.00
+2.04%		$1.02$0.9670,945 shs$8.31 million
05/05/2026N/A$0.98$1.00$0.9179,469 shs$8.14 million
04/30/2026$0.92$0.92$0.93$0.83171,145 shs$7.61 million
04/29/2026$0.92$0.92$0.93$0.83171,145 shs$7.61 million
04/28/2026$0.92$0.92$0.93$0.83171,145 shs$7.61 million
04/27/2026$0.92$0.92$0.93$0.83171,145 shs$7.61 million
04/24/2026$0.90$0.90$0.91$0.79190,538 shs$7.47 million
04/23/2026$0.67$0.90
+34.32%		$0.91$0.79190,538 shs$7.47 million
04/22/2026$0.67$0.67$0.67$0.58546,524 shs$5.56 million
04/21/2026$0.67$0.67$0.67$0.58546,524 shs$5.56 million
04/20/2026$0.67$0.67$0.67$0.58546,524 shs$5.56 million
04/17/2026$0.59$0.60
+2.51%		$0.63$0.56200,589 shs$5.02 million
04/16/2026$0.55$0.59
+7.57%		$0.65$0.56143,794 shs$4.90 million
Related Companies

This page (NASDAQ:ESAC) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
SpaceX Goes Public. Here's What Happens To Your IRA.
When SpaceX goes public, fund managers will sell existing portfolio holdings to fund the move. Trillions in as...
Americas Gold Company | Sponsoredtc pixel