Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ESAC Stock Alerts
$4.66
-0.12 (-2.51%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

ESGEN Acquisition Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
+1.30%
3 Month
Performance
-24.96%
6 Month
Performance
-58.61%
Year-To-Date
Performance
-58.61%
1 Year
Performance
-56.65%
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

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ESAC Stock Chart for Sunday, June, 2, 2024

ESAC Chart by TradingView

ESGEN Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.67$4.78
+2.33%		$4.78$4.70914 shs$39.71 million
05/30/2024$4.71$4.67
-0.91%		$4.81$4.265,290 shs$38.80 million
05/29/2024$4.71$4.71$4.80$4.626,771 shs$39.16 million
05/28/2024$6.97$4.71
-32.38%		$4.80$4.626,771 shs$39.16 million
05/27/2024$4.87$6.97
+43.24%		$7.77$6.5027,800 shs$57.91 million
05/24/2024$4.88$4.85
-0.61%		$4.90$4.6212,255 shs$40.30 million
05/23/2024$4.88$4.88$4.98$4.8843,396 shs$40.55 million
05/22/2024$4.90$4.88
-0.41%		$4.94$4.662,176 shs$40.55 million
05/21/2024$4.91$4.90
-0.20%		$4.91$4.90888 shs$40.71 million
05/20/2024$4.91$4.91$4.94$4.697,223 shs$40.80 million
05/17/2024$4.85$4.91
+1.24%		$4.94$4.697,223 shs$40.80 million
05/16/2024$4.95$4.85
-2.02%		$4.95$4.721,545 shs$40.30 million
05/15/2024$5.00$4.95
-1.00%		$5.00$4.741,451 shs$41.13 million
05/14/2024$5.00$5.00$5.00$4.722,539 shs$41.55 million
05/13/2024$5.01$5.00
-0.20%		$5.00$4.722,539 shs$41.55 million
05/10/2024$5.04$5.01
-0.60%		$5.01$5.01198 shs$41.63 million
05/09/2024$5.04$5.04$5.25$4.829,998 shs$41.88 million
05/08/2024$4.53$5.04
+11.26%		$5.25$4.829,996 shs$41.88 million
05/07/2024$4.91$4.53
-7.71%		$4.95$4.5013,432 shs$37.64 million
05/06/2024$4.91$4.91$4.95$4.524,595 shs$40.78 million
05/03/2024$4.60$4.51
-1.96%		$4.78$4.511,486 shs$37.47 million
05/02/2024$4.52$4.60
+1.79%		$4.69$4.401,958 shs$38.22 million
05/01/2024$4.52$4.52$5.05$4.4527,515 shs$37.55 million
04/30/2024$4.52$4.52
-0.06%		$5.05$4.4527,515 shs$37.55 million
04/29/2024$4.75$4.52
-4.78%		$4.67$4.033,359 shs$37.57 million
04/26/2024$4.90$4.90$5.03$4.3412,317 shs$40.71 million
04/25/2024$5.14$4.90
-4.67%		$5.03$4.3412,317 shs$40.71 million
04/24/2024$5.15$5.14
-0.19%		$5.25$5.0015,984 shs$42.71 million
04/23/2024$6.97$5.15
-26.11%		$5.20$5.058,513 shs$42.79 million
04/22/2024$5.00$6.97
+39.40%		$7.77$6.5027,800 shs$57.91 million
04/19/2024$5.01$5.00
-0.20%		$5.19$4.997,727 shs$41.55 million
04/18/2024$5.20$5.01
-3.65%		$5.20$4.751,950 shs$41.63 million
04/17/2024$5.20$5.20$5.34$5.206,241 shs$43.21 million
04/16/2024$6.97$5.20
-25.39%		$5.49$5.116,678 shs$43.21 million
04/15/2024$5.40$6.97
+29.07%		$7.77$6.5027,800 shs$57.91 million
04/12/2024$5.41$5.32
-1.66%		$5.80$5.0975,966 shs$44.20 million
04/11/2024$5.41$5.41$5.67$5.409,787 shs$44.95 million
04/10/2024$5.60$5.41
-3.39%		$5.67$5.409,787 shs$44.95 million
04/09/2024$5.60$5.60$5.60$5.475,093 shs$46.53 million
04/08/2024$5.60$5.60$5.60$5.475,093 shs$46.53 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$5.67$5.60
-1.23%		$5.60$5.475,093 shs$46.53 million
04/04/2024$5.80$5.67
-2.24%		$5.67$5.4011,734 shs$47.11 million
04/03/2024$5.70$5.80
+1.75%		$5.80$5.3222,110 shs$48.19 million
04/02/2024$5.70$5.70$6.62$5.6672,516 shs$47.36 million
04/01/2024$5.70$5.70$6.62$5.6672,516 shs$47.36 million
03/29/2024$6.01$5.70
-5.16%		$6.62$5.6672,516 shs$47.36 million
03/28/2024$5.89$6.01
+2.04%		$6.01$5.651,504 shs$49.94 million
03/27/2024$6.28$5.89
-6.21%		$5.95$5.2120,238 shs$48.94 million
03/26/2024$6.28$6.28$6.41$5.967,287 shs$52.18 million
03/25/2024$6.28$6.28$6.41$5.967,287 shs$52.18 million
03/22/2024$6.21$6.21$6.21$5.914,132 shs$51.57 million
03/21/2024$6.15$6.21
+0.92%		$6.21$5.914,132 shs$51.57 million
03/20/2024$6.15$6.15$6.70$6.1012,618 shs$51.10 million
03/19/2024$6.48$6.15
-5.09%		$6.70$6.1012,618 shs$51.10 million
03/18/2024$6.48$6.48$8.90$5.53554,123 shs$53.84 million
03/15/2024$6.97$6.50
-6.74%		$8.07$5.4623,953 shs$54.02 million
03/14/2024$6.97$6.97$7.77$6.5026,365 shs$57.92 million
03/13/2024$7.70$6.97
-9.48%		$7.77$6.5026,365 shs$57.92 million
03/12/2024$8.25$7.70
-6.67%		$8.75$7.424,332 shs$63.98 million
03/11/2024$6.95$8.25
+18.72%		$8.42$6.99287,033 shs$68.56 million
03/08/2024$6.55$6.95
+6.11%		$7.60$6.5027,196 shs$57.76 million
03/07/2024$6.75$6.55
-2.96%		$7.04$6.1730,014 shs$54.43 million
03/06/2024$5.90$6.75
+14.41%		$6.75$5.7919,638 shs$56.09 million
03/05/2024$6.66$5.90
-11.41%		$6.13$5.90855 shs$49.03 million
03/04/2024$6.21$6.66
+7.25%		$7.18$5.957,012 shs$55.35 million
03/01/2024$11.52$6.21
-46.09%		$10.00$5.5182,811 shs$51.61 million

Related Companies:
This page (NASDAQ:ESAC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders