Free Trial

ESGEN Acquisition (ESAC) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ESAC Stock Alerts
$6.97
-0.73 (-9.48%)
(As of 03/13/2024)
Compare
Stock AnalysisChartFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ESGEN Acquisition Stock Price Performance

5 Day
Performance
+40.81%
1 Month
Performance
+39.40%
3 Month
Performance
-38.97%
6 Month
Performance
-38.37%
Year-To-Date
Performance
-38.10%
1 Year
Performance
-34.98%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ESAC Stock Chart for Monday, May, 20, 2024

ESAC Chart by TradingView

ESGEN Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/29/2024$11.51$11.52
+0.09%		$11.60$11.51116,486 shs$95.73 million
02/28/2024$11.50$11.51
+0.09%		$11.60$11.512,004 shs$95.65 million
02/27/2024$11.50$11.50$11.60$11.5063,927 shs$95.55 million
02/26/2024$11.50$11.50$11.50$11.454,200 shs$95.57 million
02/23/2024$11.42$11.50
+0.70%		$11.50$11.454,239 shs$95.57 million
02/22/2024$11.42$11.42$11.42$11.4224,700 shs$94.90 million
02/21/2024$11.42$11.42$11.42$11.4224,762 shs$94.90 million
02/20/2024$11.42$11.42
-0.01%		$11.42$11.4224,762 shs$94.90 million
02/19/2024$11.42$11.42$11.42$11.4217 shs$94.91 million

Related Companies:
This page (NASDAQ:ESAC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders