ESGEN Acquisition Corpora... (ESACU)
6.70
0.00 (0.01%)
At close: Jan 16, 2025, 9:00 PM
ESGEN Acquisition Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 974 |
| Sep 17, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Aug 28, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Aug 19, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Jun 4, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| May 30, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| May 28, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 180 |
| May 13, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Apr 4, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Apr 3, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 180 |
| Apr 1, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Mar 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 180 |
| Mar 19, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Mar 15, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | 0.00 | 0.00% | 974 |
| Mar 13, 2024 | 7.34 | 7.34 | 6.68 | 6.70 | -0.64 | -8.72% | 1,000 |
| Mar 12, 2024 | 8.13 | 8.20 | 7.34 | 7.34 | -0.79 | -9.72% | 1,852 |
| Mar 11, 2024 | 7.40 | 8.13 | 7.40 | 8.13 | 0.11 | 1.37% | 268 |
| Mar 8, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00 | 0.00% | 0 |
| Mar 1, 2024 | 11.52 | 11.70 | 7.85 | 8.02 | -2.99 | -27.16% | 15,872 |
| Feb 29, 2024 | 10.51 | 11.48 | 10.50 | 11.01 | -0.89 | -7.48% | 1,696 |
| Feb 28, 2024 | 11.50 | 11.90 | 11.46 | 11.90 | -0.25 | -2.06% | 850 |
| Feb 27, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 0.53 | 4.56% | 510 |
| Feb 26, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 0.00 | 0.00% | 0 |
| Feb 23, 2024 | 11.70 | 11.70 | 11.61 | 11.62 | 0.20 | 1.75% | 2,428 |
| Feb 22, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 |
| Feb 21, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 |
| Feb 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 |
| Feb 16, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 0.43 | 3.91% | 202 |
| Dec 26, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Dec 22, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Dec 21, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Dec 20, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Dec 19, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Dec 18, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Nov 30, 2023 | 10.53 | 10.99 | 10.52 | 10.99 | -0.06 | -0.54% | 1,100 |
| Oct 17, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 16, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 13, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 12, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 11, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 10, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 9, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 6, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 5, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 4, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 3, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Oct 2, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Sep 29, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Sep 28, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |
| Sep 27, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 |