Dark

ESAC
ESGEN Acquisition Corporation Class A
stock NASDAQ

Inactive

Mar 25, 2024

5.94USD-14.778%(-1.03)7,833

Pre-market

0.00USD-100.000%(-6.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-25	6.0000	6.2004	5.8610	5.9400	-14.778%	7,833	0.000%
2024-03-13	7.4599	7.7700	6.5000	6.9700	-9.481%	27,866	-14.778%
2024-03-12	8.2000	8.7480	7.4200	7.7000	-6.675%	4,332	-22.857%
2024-03-11	7.3000	8.4212	6.9900	8.2507	+18.715%	287,143	-28.006%
2024-03-08	6.9100	7.6000	6.5009	6.9500	+6.107%	27,538	-14.532%
2024-03-07	6.6500	7.0800	6.1500	6.5500	-2.963%	30,214	-9.313%
2024-03-06	6.2900	6.7500	5.7850	6.7500	+14.407%	20,614	-12.000%
2024-03-05	6.1300	6.1300	5.9000	5.9000	-11.411%	875	+0.678%
2024-03-04	6.7910	7.1751	5.9488	6.6600	+7.246%	7,012	-10.811%
2024-03-01	10.0000	10.0000	5.5100	6.2100	-46.094%	83,276	-4.348%
2024-02-29	11.5101	11.6000	11.5100	11.5200	+0.087%	116,486	-48.438%
2024-02-28	11.6000	11.6000	11.5100	11.5100	+0.087%	2,004	-48.393%
2024-02-27	11.5900	11.6000	11.5000	11.5000	0.000%	63,927	-48.348%
2024-02-23	11.4500	11.5000	11.4500	11.5000	+0.701%	4,239	-48.348%
2024-02-20	11.4200	11.4200	11.4200	11.4200	-0.012%	24,762	-47.986%
2024-02-15	11.4214	11.4214	11.4214	11.4214	+0.012%	113	-47.992%
2024-02-14	11.4100	11.4200	11.4100	11.4200	+0.351%	167,118	-47.986%
2024-02-13	11.3800	11.3800	11.3800	11.3800	0.000%	200,644	-47.803%
2024-02-12	11.3400	11.3800	11.3400	11.3800	+0.176%	350,900	-47.803%
2024-02-05	11.3600	11.3600	11.3600	11.3600	+0.176%	50,944	-47.711%
2024-02-02	11.3400	11.3400	11.3400	11.3400	-0.526%	209	-47.619%
2024-01-25	11.4000	11.4000	11.4000	11.4000	+0.707%	1,994	-47.895%
2024-01-18	11.3200	11.3200	11.3200	11.3200	+0.355%	1,709	-47.527%
2024-01-17	11.2800	11.2800	11.2800	11.2800	0.000%	158	-47.340%
2024-01-08	11.3400	11.3400	11.2800	11.2800	+0.089%	12,601	-47.340%
2024-01-05	11.2700	11.2700	11.2700	11.2700	0.000%	101	-47.294%
2024-01-04	11.2700	11.2700	11.2700	11.2700	-0.089%	100	-47.294%
2024-01-03	11.2800	11.2800	11.2800	11.2800	+0.178%	100	-47.340%
2023-12-22	11.2600	11.2600	11.2600	11.2600	+0.089%	3,151	-47.247%
2023-12-19	11.2500	11.2500	11.2500	11.2500	0.000%	174	-47.200%
2023-12-15	11.2500	11.2500	11.2500	11.2500	-0.089%	625	-47.200%
2023-12-14	11.2600	11.2600	11.2600	11.2600	0.000%	1,300	-47.247%
2023-12-11	11.2600	11.2600	11.2600	11.2600	0.000%	3,200	-47.247%
2023-12-04	11.2600	11.2600	11.2600	11.2600	0.000%	35,574	-47.247%
2023-12-01	11.2600	11.2600	11.2600	11.2600	-0.177%	100	-47.247%
2023-11-24	11.2800	11.2800	11.2800	11.2800	-0.004%	316	-47.340%
2023-11-22	11.2500	11.3100	11.2500	11.2804	+0.004%	2,766	-47.342%
2023-11-21	11.2800	11.2800	11.2800	11.2800	-0.265%	658	-47.340%
2023-11-20	11.3100	11.3300	11.2800	11.3100	-0.440%	3,394	-47.480%
2023-11-16	11.3600	11.3600	11.3600	11.3600	+0.709%	182	-47.711%
2023-11-14	11.3200	11.3400	11.2800	11.2800	+0.267%	11,818	-47.340%
2023-11-13	11.3100	11.3200	11.2500	11.2500	-0.531%	53,451	-47.200%
2023-11-10	11.3900	11.3900	11.3100	11.3100	-0.177%	5,218	-47.480%
2023-11-09	11.2900	11.6550	11.2801	11.3300	+0.177%	14,474	-47.573%
2023-11-08	11.7350	12.2400	11.2200	11.3100	+0.444%	41,624	-47.480%
2023-11-07	11.2600	11.2600	11.2600	11.2600	-0.618%	1,276	-47.247%
2023-11-06	11.3699	12.2300	11.2000	11.3300	+0.327%	32,944	-47.573%
2023-11-03	11.6050	11.9800	11.2400	11.2931	+0.383%	6,131	-47.402%
2023-11-02	11.2400	11.9800	11.2400	11.2500	-0.442%	11,615	-47.200%
2023-11-01	11.2200	11.8363	11.2200	11.3000	+0.300%	15,238	-47.434%
2023-10-31	11.2200	11.9800	11.2200	11.2662	+0.412%	13,122	-47.276%
2023-10-30	11.3954	11.6719	11.2200	11.2200	-0.089%	12,006	-47.059%
2023-10-27	11.2200	12.2200	11.2200	11.2300	-0.311%	12,961	-47.106%
2023-10-26	11.2200	12.3400	11.2200	11.2650	+0.312%	22,200	-47.270%
2023-10-25	11.2310	11.7250	11.2200	11.2300	-0.089%	19,088	-47.106%
2023-10-23	11.2300	11.2400	11.1600	11.2400	-1.230%	9,476	-47.153%
2023-10-20	11.1800	12.3100	11.1500	11.3800	+1.698%	8,246	-47.803%
2023-10-19	11.1900	11.1901	11.1900	11.1900	-0.267%	2,198	-46.917%
2023-10-17	11.1900	11.2200	11.1900	11.2200	0.000%	11,031	-47.059%
2023-10-16	11.1900	11.4971	11.1600	11.2200	+0.179%	5,722	-47.059%
2023-10-12	11.1900	11.2000	11.1900	11.1999	+0.088%	28,739	-46.964%
2023-10-11	11.1900	11.1900	11.1700	11.1900	+0.269%	3,122	-46.917%
2023-10-10	11.1900	11.1900	11.1600	11.1600	-0.268%	74,907	-46.774%
2023-10-06	11.1900	11.1900	11.1900	11.1900	+0.269%	1,002	-46.917%
2023-10-04	11.1600	11.1600	11.1600	11.1600	0.000%	102	-46.774%
2023-09-29	11.1800	11.1850	11.1600	11.1600	+0.090%	159,428	-46.774%
2023-09-28	11.1500	11.1500	11.1500	11.1500	0.000%	1,003	-46.726%
2023-09-26	11.1500	11.1900	11.1400	11.1500	+0.090%	138,510	-46.726%
2023-09-25	11.1400	11.1400	11.1400	11.1400	0.000%	50,102	-46.679%
2023-09-22	11.1400	11.1400	11.1400	11.1400	0.000%	301	-46.679%
2023-09-21	11.1200	11.1400	11.1200	11.1400	-0.090%	101	-46.679%
2023-09-19	11.1500	11.1500	11.1500	11.1500	+0.360%	104	-46.726%
2023-09-15	11.1100	11.1100	11.1100	11.1100	+0.271%	9,985	-46.535%
2023-09-07	11.1000	11.1000	11.0800	11.0800	+0.271%	3,360	-46.390%
2023-08-15	11.0500	11.0500	11.0500	11.0500	+0.867%	10,079	-46.244%
2023-08-07	10.9500	10.9700	10.9500	10.9550	0.000%	2,216	-45.778%
2023-08-04	10.9500	10.9700	10.9500	10.9550	+0.046%	8,809	-45.778%
2023-08-01	10.9600	10.9600	10.9500	10.9500	-0.455%	4,563	-45.753%
2023-07-31	11.0000	11.0000	10.9800	11.0000	-0.091%	17,402	-46.000%
2023-07-25	11.0100	11.0100	10.9800	11.0100	+0.548%	4,001	-46.049%
2023-07-21	10.9400	10.9500	10.9400	10.9500	+0.690%	17,826	-45.753%
2023-07-13	10.8800	10.8800	10.8750	10.8750	-0.046%	2,714	-45.379%
2023-07-07	10.8800	10.8800	10.8800	10.8800	0.000%	105	-45.404%
2023-07-06	10.8800	10.8800	10.8800	10.8800	0.000%	114	-45.404%
2023-06-26	10.8700	10.8800	10.8700	10.8800	+0.092%	1,121	-45.404%
2023-06-09	10.8700	10.8700	10.8700	10.8700	-0.731%	111	-45.354%
2023-06-06	10.9500	10.9500	10.9500	10.9500	0.000%	208	-45.753%
2023-06-05	10.7600	10.9500	10.7500	10.9500	+1.860%	9,839	-45.753%
2023-06-01	10.7500	10.7500	10.7500	10.7500	0.000%	993	-44.744%
2023-05-31	10.7400	10.7500	10.7400	10.7500	+0.093%	1,402	-44.744%
2023-05-30	10.7400	10.7400	10.7400	10.7400	+0.093%	106	-44.693%
2023-05-26	10.7200	10.7300	10.7200	10.7300	+0.093%	6,305	-44.641%
2023-05-24	10.7200	10.7200	10.7200	10.7200	0.000%	1,662	-44.590%
2023-05-23	10.7200	10.7200	10.7200	10.7200	0.000%	7,063	-44.590%
2023-05-18	10.7200	10.7200	10.7200	10.7200	+0.093%	20,013	-44.590%
2023-05-16	10.7400	10.7400	10.7100	10.7100	-0.093%	541	-44.538%
2023-05-15	10.7400	10.8350	10.7200	10.7200	0.000%	4,767	-44.590%
2023-05-11	10.7400	10.7400	10.7200	10.7200	0.000%	2,254	-44.590%
2023-05-10	10.7400	10.8079	10.7200	10.7200	+0.187%	2,808	-44.590%
2023-05-09	10.7200	10.7300	10.7000	10.7000	-0.187%	28,248	-44.486%
2023-05-08	10.7100	10.7200	10.7100	10.7200	0.000%	25,403	-44.590%
2023-05-05	11.0000	11.1950	10.7000	10.7200	0.000%	76,156	-44.590%
2023-05-04	10.6800	11.6700	10.6800	10.7200	+0.187%	96,663	-44.590%
2023-05-03	10.6850	10.7000	10.6850	10.7000	+0.140%	10,179	-44.486%
2023-05-02	10.6850	10.6850	10.6800	10.6850	0.000%	1,516	-44.408%
2023-05-01	10.6400	11.1100	10.6100	10.6850	-0.046%	15,039	-44.408%
2023-04-28	11.0950	11.2203	10.6000	10.6899	+0.187%	8,507	-44.434%
2023-04-27	10.6000	11.7000	10.6000	10.6700	+0.282%	11,556	-44.330%
2023-04-26	11.1000	11.3336	10.6000	10.6400	+0.047%	8,542	-44.173%
2023-04-25	10.6800	11.1750	10.5900	10.6350	-0.514%	6,608	-44.147%
2023-04-24	10.7000	10.7700	10.6600	10.6900	+0.376%	18,502	-44.434%
2023-04-21	10.6500	10.8100	10.6500	10.6500	+0.188%	250,065	-44.225%
2023-04-20	10.5800	11.0700	10.5800	10.6300	+0.473%	8,868	-44.120%
2023-04-19	10.6000	10.6000	10.5595	10.5800	+0.523%	9,878	-43.856%
2023-04-18	10.5200	10.5250	10.5200	10.5250	+0.143%	4,702	-43.563%
2023-04-14	10.5050	10.5100	10.5050	10.5100	-0.285%	3,902	-43.482%
2023-04-12	10.5400	10.5400	10.5400	10.5400	+0.381%	101	-43.643%
2023-04-06	10.5000	10.5000	10.5000	10.5000	0.000%	400	-43.429%
2023-04-05	10.5000	10.5000	10.5000	10.5000	+0.095%	100	-43.429%
2023-04-03	10.4900	10.4900	10.4900	10.4900	-0.095%	570	-43.375%
2023-03-28	10.5000	10.5000	10.5000	10.5000	-0.380%	202	-43.429%
2023-03-27	10.5000	10.5400	10.5000	10.5400	+0.381%	424	-43.643%
2023-03-17	10.5000	10.5000	10.5000	10.5000	+0.382%	337	-43.429%
2023-03-15	10.4593	10.4600	10.4593	10.4600	+0.048%	42,702	-43.212%
2023-03-13	10.4550	10.4550	10.4550	10.4550	+0.048%	2,238	-43.185%
2023-03-10	10.4501	10.4501	10.4500	10.4500	-0.096%	204	-43.158%
2023-03-09	10.4600	10.4600	10.4600	10.4600	+0.096%	147	-43.212%
2023-03-08	10.4500	10.4500	10.4500	10.4500	-0.096%	202	-43.158%
2023-03-07	10.4900	10.4900	10.4500	10.4600	0.000%	443	-43.212%
2023-03-06	10.4500	10.4600	10.4500	10.4600	+0.096%	6,932	-43.212%
2023-03-03	10.4577	10.4577	10.4500	10.4500	-1.693%	321	-43.158%
2023-03-02	10.6300	10.6300	10.6300	10.6300	+1.722%	575	-44.120%
2023-03-01	10.4800	10.4800	10.4500	10.4500	0.000%	433	-43.158%
2023-02-28	10.4500	10.4600	10.4400	10.4500	0.000%	2,571	-43.158%
2023-02-27	10.4800	10.4800	10.4500	10.4500	0.000%	672	-43.158%
2023-02-24	10.4500	10.4500	10.4500	10.4500	+0.096%	119	-43.158%
2023-02-22	10.4400	10.4400	10.4400	10.4400	+0.192%	1,644	-43.103%
2023-02-21	10.4200	10.4200	10.4200	10.4200	-0.096%	100	-42.994%
2023-02-16	10.4600	10.4600	10.4300	10.4300	+0.192%	12,457	-43.049%
2023-02-15	10.4100	10.4100	10.4100	10.4100	0.000%	50,099	-42.939%
2023-02-14	10.4100	10.4100	10.4100	10.4100	0.000%	1,926	-42.939%
2023-02-13	10.4100	10.4100	10.4100	10.4100	-0.096%	426	-42.939%
2023-02-08	10.4100	10.4200	10.4100	10.4200	-0.287%	312	-42.994%
2023-02-07	10.4100	10.4500	10.4100	10.4500	0.000%	221	-43.158%
2023-02-06	10.4100	10.4500	10.4100	10.4500	+0.192%	223	-43.158%
2023-02-03	10.4100	10.4300	10.4100	10.4300	-0.191%	24,999	-43.049%
2023-02-02	10.9000	10.9000	10.3900	10.4500	+0.481%	3,199	-43.158%
2023-02-01	10.4800	10.4800	10.3950	10.4000	+0.193%	70,291	-42.885%
2023-01-31	10.8500	10.8500	10.3800	10.3800	0.000%	100,132	-42.775%
2023-01-27	10.4000	10.4000	10.3700	10.3800	-0.336%	766,607	-42.775%
2023-01-26	10.3900	10.4150	10.3900	10.4150	+0.241%	14,922	-42.967%
2023-01-25	10.4000	10.4000	10.3700	10.3900	0.000%	2,616	-42.830%
2023-01-24	10.4000	10.4000	10.3700	10.3900	+0.386%	5,524	-42.830%
2023-01-23	10.3832	10.3832	10.3400	10.3500	+0.194%	26,627	-42.609%
2023-01-20	10.3300	10.3500	10.3300	10.3300	0.000%	36,637	-42.498%
2023-01-19	10.5300	10.8000	10.3200	10.3300	+0.194%	27,674	-42.498%
2023-01-18	10.4000	10.5805	10.3100	10.3100	-0.194%	16,018	-42.386%
2023-01-17	10.5900	11.1100	10.3000	10.3300	0.000%	34,222	-42.498%
2023-01-13	10.6400	10.6900	10.2700	10.3300	-0.097%	49,954	-42.498%
2023-01-12	10.8000	10.8600	10.2550	10.3400	+0.097%	20,398	-42.553%
2023-01-11	10.3300	10.8450	10.3300	10.3300	0.000%	970,547	-42.498%
2023-01-10	10.3300	10.3300	10.3250	10.3300	0.000%	9,137	-42.498%
2023-01-09	10.3200	10.3300	10.3200	10.3300	+0.194%	24,028	-42.498%
2023-01-05	10.3100	10.3100	10.3100	10.3100	-0.097%	5,310	-42.386%
2023-01-04	10.3250	10.3400	10.3100	10.3200	-0.193%	400,483	-42.442%
2023-01-03	10.3400	10.3400	10.3400	10.3400	0.000%	288,497	-42.553%
2022-12-30	10.8000	10.8000	10.3250	10.3400	+0.097%	21,048	-42.553%
2022-12-29	10.8500	10.8500	10.3300	10.3300	-0.193%	27,553	-42.498%
2022-12-28	10.3500	10.3500	10.3400	10.3500	+0.194%	50,108	-42.609%
2022-12-23	10.8000	10.8000	10.3300	10.3300	-0.097%	217,017	-42.498%
2022-12-22	10.3200	10.3500	10.3200	10.3400	+0.194%	903,144	-42.553%
2022-12-21	10.3200	10.3500	10.3200	10.3200	-0.097%	245,960	-42.442%
2022-12-20	10.3300	10.3350	10.3100	10.3300	+0.194%	936,838	-42.498%
2022-12-19	10.3200	10.3200	10.3000	10.3100	-0.097%	569,104	-42.386%
2022-12-14	10.3000	10.3200	10.3000	10.3200	+0.194%	67,949	-42.442%
2022-12-13	10.2900	10.3000	10.2850	10.3000	+0.195%	308,019	-42.330%
2022-12-12	10.2800	10.2800	10.2800	10.2800	+0.097%	100	-42.218%
2022-12-02	10.2700	10.2750	10.2700	10.2700	0.000%	6,071	-42.162%
2022-12-01	10.2700	10.2700	10.2700	10.2700	0.000%	4,949	-42.162%
2022-11-30	10.2600	10.2700	10.2600	10.2700	+0.097%	126,132	-42.162%
2022-11-29	10.2600	10.2700	10.2550	10.2600	0.000%	218,639	-42.105%
2022-11-28	10.2850	10.2850	10.2600	10.2600	0.000%	86,400	-42.105%
2022-11-23	10.2600	10.2650	10.2600	10.2600	0.000%	77,245	-42.105%
2022-11-22	10.2700	10.2700	10.2600	10.2600	+0.195%	168,169	-42.105%
2022-11-18	10.2400	10.2400	10.2400	10.2400	0.000%	10,000	-41.992%
2022-11-17	10.2400	10.2400	10.2400	10.2400	0.000%	48,187	-41.992%
2022-11-16	10.2500	10.2600	10.2400	10.2400	+0.098%	116,586	-41.992%
2022-11-15	10.2250	10.2300	10.2250	10.2300	+0.098%	9,021	-41.935%
2022-11-14	10.2200	10.2200	10.2200	10.2200	-0.098%	175,000	-41.879%
2022-11-10	10.2200	10.2300	10.2200	10.2300	+0.196%	112,888	-41.935%
2022-11-04	10.2200	10.2200	10.2100	10.2100	-0.196%	1,000	-41.822%
2022-11-01	10.2300	10.2300	10.2300	10.2300	+0.294%	3,700	-41.935%
2022-10-24	10.1998	10.2100	10.1998	10.2000	+0.098%	27,200	-41.765%
2022-10-21	10.1900	10.2000	10.1898	10.1900	-0.098%	97,792	-41.708%
2022-10-19	10.1800	10.2000	10.1800	10.2000	+0.196%	374,957	-41.765%
2022-10-17	10.1800	10.1800	10.1800	10.1800	+0.098%	25,500	-41.650%
2022-10-12	10.1700	10.1700	10.1700	10.1700	+0.098%	225,100	-41.593%
2022-10-11	10.1550	10.1600	10.1550	10.1600	+0.099%	27,402	-41.535%
2022-10-10	10.1500	10.1500	10.1450	10.1500	0.000%	251,946	-41.478%
2022-10-05	10.1500	10.1500	10.1300	10.1500	-0.098%	103,282	-41.478%
2022-10-03	10.1600	10.1600	10.1600	10.1600	+0.296%	2,900	-41.535%
2022-09-26	10.1400	10.1400	10.1300	10.1300	-0.099%	180,500	-41.362%
2022-09-23	10.1350	10.1400	10.1350	10.1400	0.000%	64,718	-41.420%
2022-09-22	10.1400	10.1400	10.1400	10.1400	0.000%	224	-41.420%
2022-09-21	10.1400	10.1400	10.1400	10.1400	0.000%	217	-41.420%
2022-09-20	10.1300	10.1400	10.1300	10.1400	0.000%	938	-41.420%
2022-09-19	10.1400	10.1400	10.1400	10.1400	+0.099%	128	-41.420%
2022-09-12	10.1300	10.1400	10.1200	10.1300	+0.099%	10,600	-41.362%
2022-09-09	10.1250	10.1300	10.1200	10.1200	-0.099%	4,990	-41.304%
2022-09-08	10.1200	10.1350	10.1200	10.1300	+0.198%	875,102	-41.362%
2022-09-02	10.1600	10.1600	10.1100	10.1100	-0.688%	7,281	-41.246%
2022-09-01	10.1000	10.1800	10.1000	10.1800	+0.792%	4,156	-41.650%
2022-08-30	10.1000	10.1000	10.1000	10.1000	+0.099%	2,107	-41.188%
2022-08-26	10.0900	10.0900	10.0900	10.0900	+0.050%	5,034	-41.130%
2022-08-22	10.0850	10.0850	10.0850	10.0850	-0.050%	167,929	-41.101%
2022-08-18	10.0950	10.0950	10.0900	10.0900	0.000%	10,607	-41.130%
2022-08-12	10.0900	10.0901	10.0900	10.0900	0.000%	41,830	-41.130%
2022-08-11	10.0800	10.0900	10.0800	10.0900	0.000%	34,467	-41.130%
2022-08-10	10.1000	10.1000	10.0900	10.0900	0.000%	13,535	-41.130%
2022-08-09	10.1000	10.1000	10.0900	10.0900	-0.050%	1,847	-41.130%
2022-08-05	10.0950	10.0950	10.0950	10.0950	+0.050%	354	-41.159%
2022-08-04	10.0800	10.1000	10.0800	10.0900	+0.099%	7,799	-41.130%
2022-08-03	10.1000	10.1000	10.0800	10.0800	-0.198%	306,512	-41.071%
2022-08-02	10.0800	10.1000	10.0800	10.1000	+0.099%	507,497	-41.188%
2022-08-01	10.1000	10.1000	10.0850	10.0900	+0.169%	720	-41.130%
2022-07-29	10.0800	10.1000	10.0700	10.0730	+0.129%	262,101	-41.030%
2022-07-28	10.0600	10.0600	10.0600	10.0600	-0.099%	1,362	-40.954%
2022-07-27	10.0700	10.0700	10.0700	10.0700	+0.199%	139	-41.013%
2022-07-21	10.0500	10.0500	10.0500	10.0500	0.000%	1,277	-40.896%
2022-07-19	10.0700	10.0700	10.0500	10.0500	-0.199%	1,052	-40.896%
2022-07-18	10.0700	10.0700	10.0700	10.0700	0.000%	215	-41.013%
2022-07-15	10.0700	10.0700	10.0700	10.0700	+0.299%	173	-41.013%
2022-07-14	10.0400	10.0400	10.0400	10.0400	0.000%	436	-40.837%
2022-07-12	10.0300	10.0400	10.0300	10.0400	-0.100%	621	-40.837%
2022-07-08	10.0500	10.0500	10.0500	10.0500	-0.099%	105	-40.896%
2022-07-06	10.0600	10.0600	10.0600	10.0600	+0.299%	501	-40.954%
2022-07-05	10.0300	10.0300	10.0300	10.0300	-0.100%	95,172	-40.778%
2022-06-30	10.0400	10.0400	10.0400	10.0400	-0.100%	112,726	-40.837%
2022-06-29	10.2900	10.3900	10.0350	10.0500	+0.100%	21,893	-40.896%
2022-06-28	10.0400	10.0400	10.0400	10.0400	0.000%	885	-40.837%
2022-06-27	10.2100	10.4300	10.0300	10.0400	+0.100%	12,252	-40.837%
2022-06-24	10.0300	10.0300	10.0300	10.0300	+0.100%	20,452	-40.778%
2022-06-23	10.0200	10.0200	10.0200	10.0200	-0.199%	12,656	-40.719%
2022-06-22	10.0200	10.0400	10.0100	10.0400	+0.100%	16,152	-40.837%
2022-06-21	10.0400	10.0400	10.0300	10.0300	-0.100%	2,155	-40.778%
2022-06-17	10.0400	10.0400	10.0300	10.0400	+0.100%	45,694	-40.837%
2022-06-16	10.0300	10.0300	10.0300	10.0300	-0.100%	147,457	-40.778%
2022-06-15	10.0400	10.0400	10.0400	10.0400	+0.100%	10,004	-40.837%
2022-06-14	10.0400	10.0400	10.0300	10.0300	-0.298%	35,463	-40.778%
2022-06-13	10.0600	10.0600	10.0600	10.0600	+0.199%	563	-40.954%
2022-06-10	10.2400	10.4500	10.0400	10.0400	0.000%	10,804	-40.837%
2022-06-09	10.2600	10.5000	10.0300	10.0400	+0.050%	137,983	-40.837%
2022-06-08	10.5000	10.5000	10.0200	10.0350	+0.050%	396,970	-40.807%
2022-06-07	10.0600	10.0600	10.0300	10.0300	+0.200%	500,853	-40.778%
2022-06-06	10.5000	10.5000	10.0050	10.0100	0.000%	360,756	-40.659%
2022-06-02	10.0500	10.3009	10.0100	10.0100	-0.100%	11,389	-40.659%
2022-06-01	10.0000	10.0200	10.0000	10.0200	+0.200%	143,646	-40.719%
2022-05-26	10.0001	10.0200	9.9900	10.0000	0.000%	405,300	-40.600%
2022-05-18	10.0001	10.0104	9.9800	10.0000	-0.200%	5,605	-40.600%
2022-05-11	10.0200	10.0500	10.0200	10.0200	+0.001%	5,927	-40.719%
2022-05-10	10.0700	10.0700	10.0100	10.0199	+0.199%	23,483	-40.718%
2022-05-09	10.0300	10.0300	10.0000	10.0000	-0.299%	595,442	-40.600%
2022-05-05	10.0500	10.0500	10.0300	10.0300	-0.100%	11,237	-40.778%
2022-05-04	10.0400	10.0400	10.0400	10.0400	0.000%	616	-40.837%
2022-05-02	10.0300	10.0450	10.0300	10.0400	0.000%	8,896	-40.837%
2022-04-28	10.0300	10.0400	10.0300	10.0400	+0.100%	200,100	-40.837%
2022-04-27	10.0300	10.0330	10.0300	10.0300	-0.199%	5,852	-40.778%
2022-04-26	10.0599	10.0600	10.0300	10.0500	-0.099%	4,856	-40.896%
2022-04-25	10.0510	10.0600	10.0300	10.0600	+0.399%	1,410	-40.954%
2022-04-22	10.0200	10.6600	10.0000	10.0200	-0.149%	11,060	-40.719%
2022-04-21	10.0600	10.7510	10.0300	10.0350	-0.050%	31,021	-40.807%
2022-04-20	10.0700	10.5679	10.0300	10.0400	0.000%	11,726	-40.837%
2022-04-19	10.5410	10.5442	10.0200	10.0400	+0.100%	15,930	-40.837%
2022-04-18	10.1229	10.5700	10.0200	10.0300	-0.100%	16,120	-40.778%
2022-04-14	10.0600	10.0800	10.0400	10.0400	-0.199%	20,381	-40.837%
2022-04-13	10.0200	10.0700	10.0200	10.0600	+0.500%	181,399	-40.954%
2022-04-12	10.0200	10.0200	10.0100	10.0100	+0.200%	614,166	-40.659%
2022-04-08	9.9900	9.9900	9.9900	9.9900	-0.299%	173	-40.541%
2022-04-07	10.0200	10.0200	10.0100	10.0200	+0.100%	427,799	-40.719%
2022-04-06	10.0100	10.0100	10.0100	10.0100	+0.100%	859	-40.659%
2022-04-05	10.0000	10.0100	9.9800	10.0000	-1.478%	14,474	-40.600%
2022-04-04	10.0000	10.1500	10.0000	10.1500	+1.399%	702,276	-41.478%
2022-03-31	10.0000	10.0100	9.9900	10.0100	+0.301%	119,050	-40.659%
2022-03-29	9.9800	9.9800	9.9800	9.9800	0.000%	25,192	-40.481%
2022-03-28	9.9800	9.9800	9.9800	9.9800	0.000%	279	-40.481%
2022-03-25	9.9800	9.9800	9.9800	9.9800	0.000%	151,051	-40.481%
2022-03-24	9.9800	9.9800	9.9800	9.9800	0.000%	101	-40.481%
2022-03-23	9.9500	9.9900	9.9500	9.9800	0.000%	41,743	-40.481%
2022-03-22	9.9800	9.9800	9.9800	9.9800	0.000%	25,000	-40.481%
2022-03-18	9.9800	9.9800	9.9800	9.9800	0.000%	100,038	-40.481%
2022-03-15	9.9700	9.9800	9.9700	9.9800	+0.100%	2,005	-40.481%
2022-03-14	9.9700	9.9700	9.9700	9.9700	-0.100%	422	-40.421%
2022-03-11	9.9800	9.9800	9.9799	9.9800	0.000%	5,000	-40.481%
2022-03-10	9.9500	9.9800	9.9500	9.9800	+0.302%	32,318	-40.481%
2022-03-09	9.9500	9.9500	9.9500	9.9500	-0.301%	265	-40.302%
2022-03-04	9.9700	9.9800	9.9700	9.9800	+0.401%	10,246	-40.481%
2022-03-03	9.9600	9.9600	9.9401	9.9401	+0.001%	6,542	-40.242%
2022-02-28	9.9500	9.9500	9.9400	9.9400	-0.101%	7,937	-40.241%
2022-02-25	9.9500	9.9500	9.9500	9.9500	+0.101%	2,600	-40.302%
2022-02-24	9.9400	9.9400	9.9400	9.9400	-0.301%	1,624	-40.241%
2022-02-23	9.9600	9.9700	9.9400	9.9700	+0.302%	128,113	-40.421%
2022-02-22	9.9400	9.9500	9.9399	9.9400	+0.101%	651,418	-40.241%
2022-02-18	9.9300	9.9300	9.9300	9.9300	-0.201%	811	-40.181%
2022-02-17	9.9500	9.9500	9.9500	9.9500	0.000%	3,211	-40.302%
2022-02-10	9.9500	9.9500	9.9500	9.9500	-0.100%	435	-40.302%
2022-02-09	9.9600	9.9600	9.9100	9.9600	-0.100%	359,900	-40.361%
2022-02-08	9.9700	9.9700	9.9700	9.9700	-0.499%	4,900	-40.421%
2022-02-07	10.0200	10.0200	10.0200	10.0200	+0.602%	252	-40.719%
2022-02-04	10.0100	10.0100	9.9600	9.9600	-4.046%	9,592	-40.361%
2022-02-02	10.3800	10.3800	10.3800	10.3800	+4.743%	175	-42.775%
2022-02-01	10.4000	10.4000	9.9100	9.9100	+0.050%	10,298	-40.061%
2022-01-31	9.9400	9.9400	9.9000	9.9050	+0.051%	6,975	-40.030%
2022-01-28	9.9100	9.9100	9.9000	9.9000	+0.202%	1,473	-40.000%
2022-01-27	9.9100	9.9100	9.8800	9.8800	-0.303%	597,366	-39.879%
2022-01-26	9.9098	9.9100	9.9098	9.9100	+0.101%	30,307	-40.061%
2022-01-25	9.9100	9.9100	9.9000	9.9000	0.000%	52,167	-40.000%
2022-01-20	9.9000	9.9000	9.9000	9.9000	-0.101%	400	-40.000%
2022-01-19	9.9100	9.9100	9.9100	9.9100	-0.101%	1,850	-40.061%
2022-01-14	9.9100	9.9250	9.9100	9.9200	0.000%	447,889	-40.121%
2022-01-12	9.9300	9.9300	9.9200	9.9200	0.000%	125,256	-40.121%
2022-01-10	9.9400	9.9400	9.9200	9.9200	-0.101%	2,186	-40.121%
2022-01-07	10.4900	10.4900	9.9100	9.9300	0.000%	6,744	-40.181%
2022-01-06	9.9200	9.9400	9.8900	9.9300	+0.202%	82,510	-40.181%
2022-01-05	9.8900	9.9200	9.8900	9.9100	-0.101%	29,332	-40.061%
2022-01-04	9.9200	9.9200	9.9200	9.9200	+0.101%	100	-40.121%
2022-01-03	9.9000	9.9400	9.8900	9.9100	-0.101%	79,120	-40.061%
2021-12-31	9.9100	9.9200	9.9000	9.9200	+0.202%	73,456	-40.121%
2021-12-27	9.9000	9.9000	9.9000	9.9000	-2.846%	300,005	-40.000%
2021-12-23	9.8800	10.1900	9.8800	10.1900	+3.033%	123,399	-41.708%
2021-12-22	9.8900	9.8900	9.8900	9.8900	-0.353%	402	-39.939%
2021-12-21	9.8900	9.9300	9.8900	9.9250	+0.354%	68,508	-40.151%
2021-12-20	9.8900	9.8900	9.8900	9.8900	+0.051%	328	-39.939%
2021-12-17	9.8850	9.8850	9.8850	9.8850	+0.355%	173	-39.909%
2021-12-16	9.8500	9.8500	9.8500	9.8500	0.000%	2,063	-39.695%

.dark-mode .QFSnhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFSnhn{ color: #333333; background-color: white; border: 2px solid #333333; }ESACESGEN Acquisition Corporation Class Astock NASDAQ

ESAC
ESGEN Acquisition Corporation Class A
stock NASDAQ