Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

ESGEN Acquisition logo
$0.82 -0.04 (-5.14%)
As of 06/5/2026

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 71.80%, with a year-to-date return of -10.32%. In the past month, the stock has decreased 17.93%, reflecting recent market activity.

As of the latest close, ESGEN Acquisition traded at $0.87 with a market cap of $7.19 million and volume of 83,762 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.

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
-3.08%
1 Month
Performance
-17.93%
3 Month
Performance
-24.01%
Year-To-Date
Performance
-10.32%
1 Year
Performance
-71.80%

ESAC Stock Chart for Saturday, June, 6, 2026

ESGEN Acquisition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$0.80$0.87
+8.12%
$0.91$0.8183,762 shs$7.19 million
06/04/2026$0.91$0.80
-12.35%
$0.94$0.79164,989 shs$6.65 million
06/03/2026$0.91$0.91$0.92$0.8379,103 shs$7.59 million
06/02/2026$0.85$0.91
+7.82%
$0.92$0.8379,103 shs$7.59 million
06/01/2026$0.85$0.85$0.90$0.83114,440 shs$7.04 million
05/29/2026$0.83$0.87
+4.58%
$0.92$0.82166,916 shs$7.21 million
05/28/2026$0.90$0.83
-8.28%
$0.94$0.83144,649 shs$6.90 million
05/27/2026$0.85$0.90
+6.43%
$0.93$0.8565,054 shs$7.52 million
05/26/2026$0.85$0.85$0.91$0.8539,959 shs$7.06 million
05/25/2026$0.85$0.85$0.91$0.8539,959 shs$7.06 million
05/22/2026$0.90$0.90$0.92$0.8917,845 shs$7.51 million
05/21/2026$0.90$0.90$0.92$0.8917,845 shs$7.51 million
05/20/2026$0.89$0.90
+1.86%
$0.92$0.8917,845 shs$7.51 million
05/19/2026$0.89$0.89$0.91$0.8543,855 shs$7.37 million
05/18/2026$0.89$0.89$0.91$0.8543,855 shs$7.37 million
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

This page (NASDAQ:ESAC) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners