ESGEN Acquisition (ESAC) Stock Chart & Stock Price History → Top Project Outperforms BTC in 2023… (From Crypto 101 Media) (Ad) Free ESAC Stock Alerts $6.01 +0.12 (+2.04%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media ESGEN Acquisition Stock Price Performance5 Day Performance-4.30%1 Month Performance-47.78%3 Month PerformanceN/A6 Month Performance-46.10%Year-To-Date Performance-46.63%1 Year Performance-42.76% 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 Email Address Ad Crypto 101 MediaTop Project Outperforms BTC in 2023…According to a recently published report… One DeFi protocol boasted gains over 100% during one of the biggest crashes the crypto market has ever seen. And now, this crypto coin is set to soar in the parabolic bull run projected in 2024.Just click here for instant access to the #1 Coin for 2024. ESAC Stock Chart for Thursday, March, 28, 2024 ESAC Chart by TradingView ESGEN Acquisition Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$6.28$5.89-6.21%$5.95$5.2120,238 shs$48.94 million03/26/2024$6.28$6.28$6.41$5.967,287 shs$52.18 million03/25/2024$6.28$6.28$6.41$5.967,287 shs$52.18 million03/22/2024$6.21$6.21$6.21$5.914,132 shs$51.57 million03/21/2024$6.15$6.21+0.92%$6.21$5.914,132 shs$51.57 million03/20/2024$6.15$6.15$6.70$6.1012,618 shs$51.10 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. 03/19/2024$6.48$6.15-5.09%$6.70$6.1012,618 shs$51.10 million03/18/2024$6.48$6.48$8.90$5.53554,123 shs$53.84 million03/15/2024$6.97$6.50-6.74%$8.07$5.4623,953 shs$54.02 million03/14/2024$6.97$6.97$7.77$6.5026,365 shs$57.92 million03/13/2024$7.70$6.97-9.48%$7.77$6.5026,365 shs$57.92 million03/12/2024$8.25$7.70-6.67%$8.75$7.424,332 shs$63.98 million03/11/2024$6.95$8.25+18.72%$8.42$6.99287,033 shs$68.56 million03/08/2024$6.55$6.95+6.11%$7.60$6.5027,196 shs$57.76 million03/07/2024$6.75$6.55-2.96%$7.04$6.1730,014 shs$54.43 million03/06/2024$5.90$6.75+14.41%$6.75$5.7919,638 shs$56.09 million03/05/2024$6.66$5.90-11.41%$6.13$5.90855 shs$49.03 million03/04/2024$6.21$6.66+7.25%$7.18$5.957,012 shs$55.35 million03/01/2024$11.52$6.21-46.09%$10.00$5.5182,811 shs$51.61 million02/29/2024$11.51$11.52+0.09%$11.60$11.51116,486 shs$95.73 million02/28/2024$11.50$11.51+0.09%$11.60$11.512,004 shs$95.65 million02/27/2024$11.50$11.50$11.60$11.5063,927 shs$95.55 million02/26/2024$11.50$11.50$11.50$11.454,200 shs$95.57 million02/23/2024$11.42$11.50+0.70%$11.50$11.454,239 shs$95.57 million02/22/2024$11.42$11.42$11.42$11.4224,700 shs$94.90 million02/21/2024$11.42$11.42$11.42$11.4224,762 shs$94.90 million02/20/2024$11.42$11.42-0.01%$11.42$11.4224,762 shs$94.90 million02/19/2024$11.42$11.42$11.42$11.4217 shs$94.91 million02/16/2024$11.42$11.42+0.01%$11.42$11.42113 shs$94.91 million02/15/2024$11.42$11.42$11.42$11.42113 shs$94.90 million02/14/2024$11.38$11.42+0.35%$11.42$11.41167,118 shs$94.90 million02/13/2024$11.38$11.38$11.38$11.38200,642 shs$94.57 million02/12/2024$11.36$11.38+0.18%$11.38$11.34350,900 shs$94.56 million02/09/2024$11.36$11.36$11.36$11.3630 shs$94.40 million02/08/2024$11.36$11.36$11.36$11.3699 shs$94.40 million02/07/2024$11.36$11.36$11.36$11.3699 shs$94.39 million02/06/2024$11.36$11.36$11.36$11.3699 shs$94.40 million02/05/2024$11.34$11.36+0.18%$11.36$11.3650,944 shs$94.40 million02/02/2024$11.40$11.34-0.53%$11.34$11.34209 shs$94.24 million02/01/2024$11.34$11.40+0.53%$11.40$11.401,900 shs$94.73 millionTop Project Outperforms BTC in 2023… (Ad)According to a recently published report… One DeFi protocol boasted gains over 100% during one of the biggest crashes the crypto market has ever seen. And now, this crypto coin is set to soar in the parabolic bull run projected in 2024.Just click here for instant access to the #1 Coin for 2024.01/31/2024$11.40$11.34-0.53%$11.34$11.3411 shs$94.24 million01/30/2024$11.40$11.40$11.40$11.40140 shs$94.73 million01/29/2024$11.40$11.40$11.40$11.4018 shs$94.73 million01/26/2024$11.40$11.40$11.40$11.401,994 shs$94.73 million01/25/2024$11.32$11.40+0.71%$11.40$11.401,994 shs$94.73 million01/24/2024$11.32$11.32$11.32$11.321,700 shs$94.07 million01/23/2024$11.32$11.32$11.32$11.321,700 shs$94.06 million01/22/2024$11.32$11.32$11.32$11.322 shs$94.07 million01/19/2024$11.32$11.32$11.32$11.321,700 shs$94.07 million01/18/2024$11.28$11.32+0.35%$11.32$11.321,709 shs$94.07 million01/17/2024$11.28$11.28$11.28$11.28158 shs$93.72 million01/16/2024$11.28$11.28$11.34$11.2812,600 shs$93.74 million01/15/2024$11.28$11.28$11.34$11.2812,600 shs$93.74 million01/11/2024$11.28$11.28$11.34$11.2812,600 shs$93.74 million01/10/2024$11.28$11.28$11.34$11.2812,600 shs$93.74 million01/09/2024$11.28$11.28$11.34$11.2812,600 shs$93.74 million01/08/2024$11.27$11.28+0.09%$11.38$11.2812,601 shs$93.74 million01/05/2024$11.27$11.27$11.27$11.27101 shs$93.65 million01/04/2024$11.28$11.27-0.09%$11.27$11.27100 shs$93.65 million01/03/2024$11.26$11.28+0.18%$11.28$11.28100 shs$93.74 million01/02/2024$11.26$11.26$11.26$11.263,100 shs$93.57 million01/01/2024$11.26$11.26$11.26$11.263,100 shs$93.56 million12/29/2023$11.26$11.26$11.26$11.2619 shs$93.57 million12/27/2023$11.26$11.26$11.26$11.263,100 shs$93.57 million Related Companies: ZEO Stock Price Chart PEPL Stock Price Chart BREZ Stock Price Chart CLRC Stock Price Chart AQU Stock Price Chart VSAC Stock Price Chart PLTN Stock Price Chart RACY Stock Price Chart HUDA Stock Price Chart AOGO 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.