ESGEN Acquisition Corpora... (ESAC)
NASDAQ: ESAC
· Real-Time Price · USD
6.97
-0.73 (-9.48%)
At close: Mar 13, 2024, 8:56 PM
ESAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2024 | 7.46 | 7.77 | 6.50 | 6.97 | 6.97 | -9.48% | 27,753 |
| Mar 12, 2024 | 8.20 | 8.75 | 7.42 | 7.70 | 7.70 | -6.67% | 4,332 |
| Mar 11, 2024 | 7.30 | 8.42 | 6.99 | 8.25 | 8.25 | 18.71% | 287,143 |
| Mar 8, 2024 | 6.91 | 7.60 | 6.50 | 6.95 | 6.95 | 6.11% | 27,538 |
| Mar 7, 2024 | 6.65 | 7.08 | 6.15 | 6.55 | 6.55 | -2.96% | 30,214 |
| Mar 6, 2024 | 6.29 | 6.75 | 5.79 | 6.75 | 6.75 | 14.41% | 20,614 |
| Mar 5, 2024 | 6.13 | 6.13 | 5.90 | 5.90 | 5.90 | -11.41% | 875 |
| Mar 4, 2024 | 6.79 | 7.18 | 5.95 | 6.66 | 6.66 | 7.25% | 7,012 |
| Mar 1, 2024 | 10.00 | 10.00 | 5.51 | 6.21 | 6.21 | -46.09% | 83,276 |
| Feb 29, 2024 | 11.51 | 11.60 | 11.51 | 11.52 | 11.52 | 0.09% | 116,486 |
| Feb 28, 2024 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | 0.09% | 2,004 |
| Feb 27, 2024 | 11.59 | 11.60 | 11.50 | 11.50 | 11.50 | 0.00% | 63,927 |
| Feb 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0 |
| Feb 23, 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.70% | 4,239 |
| Feb 22, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | 0 |
| Feb 21, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | 0 |
| Feb 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | 24,762 |
| Feb 16, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | 0 |
| Feb 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | 113 |
| Feb 14, 2024 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 0.35% | 167,118 |