ESGEN Acquisition Corp (ESAC) Historical Stock Data
6.97 ↑0.00 (0.00%)
As of March 13, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, ESAC is down -1.27% a day on average. There have been 21 days where ESGEN Acquisition Corp closed green and 9 days where ESAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 7.46 | 6.97 | ↓$0.49 (-6.57%) | 6.50 | 7.77 | 27.87K |
| 2024-03-12 | 8.20 | 7.70 | ↓$0.50 (-6.10%) | 7.42 | 8.75 | 4.33K |
| 2024-03-11 | 7.30 | 8.25 | ↑$0.95 (13.02%) | 6.99 | 8.42 | 287.14K |
| 2024-03-08 | 6.91 | 6.95 | ↑$0.04 (0.58%) | 6.50 | 7.60 | 27.54K |
| 2024-03-07 | 6.65 | 6.55 | ↓$0.10 (-1.50%) | 6.15 | 7.08 | 30.21K |
| 2024-03-06 | 6.29 | 6.75 | ↑$0.46 (7.31%) | 5.79 | 6.75 | 19.54K |
| 2024-03-05 | 6.13 | 5.90 | ↓$0.23 (-3.75%) | 5.90 | 6.13 | 875 |
| 2024-03-04 | 6.79 | 6.66 | ↓$0.13 (-1.93%) | 5.95 | 7.18 | 7.01K |
| 2024-03-01 | 10.00 | 6.21 | ↓$3.79 (-37.90%) | 5.51 | 10.00 | 83.27K |
| 2024-02-29 | 11.51 | 11.52 | ↑$0.01 (0.09%) | 11.51 | 11.60 | 116.49K |
| 2024-02-28 | 11.60 | 11.51 | ↓$0.09 (-0.78%) | 11.51 | 11.60 | 2K |
| 2024-02-27 | 11.59 | 11.50 | ↓$0.09 (-0.78%) | 11.50 | 11.60 | 63.93K |
| 2024-02-26 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 1 |
| 2024-02-23 | 11.45 | 11.50 | ↑$0.05 (0.44%) | 11.45 | 11.50 | 4.24K |
| 2024-02-21 | 11.42 | 11.42 | ↑$0.00 (0.00%) | 11.42 | 11.42 | 10 |
| 2024-02-20 | 11.42 | 11.42 | ↑$0.00 (0.00%) | 11.42 | 11.42 | 24.76K |
| 2024-02-16 | 11.42 | 11.42 | ↑$0.00 (0.00%) | 11.42 | 11.42 | 17 |
| 2024-02-15 | 11.42 | 11.42 | ↑$0.00 (0.00%) | 11.42 | 11.42 | 113 |
| 2024-02-14 | 11.41 | 11.42 | ↑$0.01 (0.09%) | 11.41 | 11.42 | 167.12K |
| 2024-02-13 | 11.38 | 11.38 | ↑$0.00 (0.00%) | 11.38 | 11.38 | 200.64K |
| 2024-02-12 | 11.34 | 11.38 | ↑$0.04 (0.35%) | 11.34 | 11.38 | 350.90K |
| 2024-02-06 | 11.36 | 11.36 | ↑$0.00 (0.00%) | 11.36 | 11.36 | 99 |
| 2024-02-05 | 11.36 | 11.36 | ↑$0.00 (0.00%) | 11.36 | 11.36 | 50.94K |
| 2024-02-02 | 11.34 | 11.34 | ↑$0.00 (0.00%) | 11.34 | 11.34 | 209 |
| 2024-01-26 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 18 |
| 2024-01-25 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 1.99K |
| 2024-01-18 | 11.32 | 11.32 | ↑$0.00 (0.00%) | 11.32 | 11.32 | 1.71K |
| 2024-01-17 | 11.28 | 11.28 | ↑$0.00 (0.00%) | 11.28 | 11.28 | 158 |
| 2024-01-08 | 11.34 | 11.28 | ↓$0.06 (-0.53%) | 11.28 | 11.34 | 12.60K |
| 2024-01-05 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 101 |
Create an account or log in to view more rows.
$ESAC come back next earning
$ESAC has just been halted from trading due to volatility.
$ESAC Dip buyers are going to get wrecked
$ESAC has just been halted from trading due to volatility.
$ESAC has just been halted from trading due to volatility.
$ESAC has just been halted from trading due to volatility.
$ESAC has just been halted from trading due to volatility.
$ESAC we just getting started
$ESAC bag holders for life club
$ESAC shorting it