Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free ESAC Stock Alerts

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$0.54 -0.04 (-6.72%)
As of 07/17/2026
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 78.27%, with a year-to-date return of -40.88%. In the past month, the stock has decreased 24.87%, reflecting recent market activity.

As of the latest close, ESGEN Acquisition traded at $0.54 with a market cap of $4.50 million and volume of 62,003 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
-12.29%
1 Month
Performance
-24.87%
3 Month
Performance
-19.17%
Year-To-Date
Performance
-40.88%
1 Year
Performance
-78.27%

ESAC Stock Chart for Tuesday, July, 21, 2026

ESAC Chart by TradingView

ESGEN Acquisition Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/20/2026$0.54$0.54$0.59$0.5362,003 shs$4.50 million
07/17/2026$0.62$0.58
-5.97%		$0.61$0.5851,589 shs$4.82 million
07/16/2026$0.60$0.62
+2.61%		$0.63$0.5829,357 shs$5.13 million
07/15/2026$0.60$0.60$0.67$0.58204,860 shs$5.00 million
07/14/2026$0.64$0.60
-6.69%		$0.67$0.58204,860 shs$5.00 million
07/13/2026$0.64$0.64$0.67$0.6146,135 shs$5.35 million
07/10/2026$0.62$0.62$0.63$0.6042,402 shs$5.11 million
07/09/2026$0.62$0.62
-1.19%		$0.63$0.6042,402 shs$5.11 million
07/08/2026$0.63$0.62
-1.35%		$0.65$0.6263,286 shs$5.17 million
07/07/2026$0.67$0.63
-5.27%		$0.70$0.6352,729 shs$5.24 million
07/06/2026$0.67$0.67$0.70$0.6550,674 shs$5.53 million
07/03/2026$0.66$0.67
+0.85%		$0.70$0.6550,674 shs$5.53 million
07/02/2026$0.66$0.66$0.70$0.65107,894 shs$5.49 million
07/01/2026$0.67$0.66
-0.69%		$0.70$0.65107,894 shs$5.49 million
06/30/2026$0.64$0.67
+3.92%		$0.70$0.6335,593 shs$5.53 million
06/29/2026$0.64$0.64$0.71$0.64119,661 shs$5.32 million
06/26/2026$0.71$0.69
-2.71%		$0.73$0.6856,740 shs$5.73 million
06/25/2026$0.72$0.71
-0.88%		$0.74$0.6654,914 shs$5.89 million
06/24/2026$0.72$0.72
-0.62%		$0.74$0.7115,799 shs$5.95 million
06/23/2026$0.71$0.72
+0.73%		$0.76$0.7117,863 shs$5.98 million
06/22/2026$0.71$0.71$0.76$0.7049,183 shs$5.94 million
Related Companies

This page (NASDAQ:ESAC) was last updated on 7/21/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Elon’s new "tollbooth"
The SpaceX IPO was valued at $1.75 trillion. But one analyst says fighting over those shares may be the wrong ...
Weiss Ratings | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel