Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ESACU
ESGEN Acquisition Corporation Unit
stock NASDAQ

Inactive
Mar 13, 2024
6.70USD-8.728%(-0.64)1,000
Pre-market
0.00USD-100.000%(-7.34)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-03-13		7.34007.34006.68006.6994-8.728%1,0000.000%
2024-03-12		8.13008.20007.34007.3400-9.717%1,852-8.728%
2024-03-11		7.40008.13007.40008.1300+1.372%268-17.597%
2024-03-01		11.520011.70007.85008.0200-27.157%15,872-16.466%
2024-02-29		10.510011.480010.500011.0100-7.479%1,696-39.152%
2024-02-28		11.500011.900011.460011.9000-2.017%850-43.703%
2024-02-27		12.145012.145012.145012.1450+4.518%510-44.838%
2024-02-23		11.700011.700011.610011.6200+1.751%2,428-42.346%
2024-02-16		11.420011.420011.420011.4200-0.868%202-41.336%
2024-01-24		11.520011.520011.520011.5200+4.823%4-41.845%
2023-11-30		10.530010.990010.520010.9900+1.011%1,100-39.041%
2023-11-20		10.880010.880010.880010.8800-6.126%10-38.425%
2023-10-31		11.590011.590011.590011.5900+4.887%4-42.197%
2023-09-21		11.050011.050011.050011.0500-3.155%944-39.372%
2023-09-14		11.410011.410011.410011.4100+2.793%9-41.285%
2023-08-31		11.100011.100011.100011.1000+2.492%250-39.645%
2023-08-02		10.830110.830110.830110.8301-1.634%100-38.141%
2023-07-24		10.860011.020010.860011.0100+0.917%3,000-39.152%
2023-06-12		10.910010.910010.910010.9100+0.460%110-38.594%
2023-06-05		10.860010.860010.860010.86000.000%1,202-38.311%
2023-05-31		10.860010.860010.860010.8600-1.093%1,100-38.311%
2023-05-26		10.260010.980010.260010.9800+3.099%200-38.985%
2023-05-16		10.650010.650010.620010.6500+5.549%1,600-37.095%
2023-04-11		10.090110.090110.090110.0901+0.399%300-33.604%
2023-04-03		10.050010.050010.050010.0500-5.634%100-33.339%
2023-03-21		10.650010.650010.650010.6500+1.140%1,000-37.095%
2023-03-17		10.530010.530010.530010.5300+0.573%600-36.378%
2023-03-14		10.500010.970010.470010.4700+0.095%1,000-36.013%
2023-03-13		10.500010.906210.460010.4601-0.190%2,077-35.953%
2023-03-09		10.510010.510010.480010.4800-1.043%750-36.074%
2023-03-08		10.500010.590510.500010.5905+2.225%600-36.741%
2023-01-30		10.360010.530010.360010.3600+0.290%300-35.334%
2023-01-25		10.330010.330010.330010.3300+0.291%112-35.146%
2023-01-06		10.290010.300110.290010.3000-0.675%1,086-34.957%
2023-01-04		10.370010.370010.370010.3700+0.290%109-35.396%
2022-12-23		10.330010.340010.330010.3400+0.682%20,533-35.209%
2022-11-18		10.270010.270010.270010.27000.000%300-34.767%
2022-11-16		10.270010.270010.270010.2700-0.194%100-34.767%
2022-11-14		10.290010.290010.290010.2900+0.097%200-34.894%
2022-11-10		10.270010.280010.270010.2800+0.293%10,600-34.831%
2022-11-09		10.270010.270010.250010.25000.000%2,550-34.640%
2022-11-07		10.250010.250010.225010.2500+0.490%7,365-34.640%
2022-11-04		10.220010.220010.180110.2000+0.196%16,500-34.320%
2022-10-07		10.180010.180010.180010.1800+0.296%501-34.191%
2022-10-05		10.160010.160010.150010.1500-0.490%1,279-33.996%
2022-09-22		10.170010.200010.140010.2000+0.295%4,172-34.320%
2022-09-21		10.180010.180010.170010.1700-0.098%200-34.126%
2022-09-20		10.180010.180010.180010.18000.000%1,400-34.191%
2022-09-13		10.180010.180010.180010.1800+0.394%160-34.191%
2022-09-12		10.170010.170010.140010.1400-0.491%11,500-33.931%
2022-09-09		10.155010.190010.155010.1900+0.991%4,600-34.255%
2022-09-02		10.120010.120010.090010.0900-0.689%4,110-33.604%
2022-08-30		10.165010.165010.160010.1600+0.197%3,805-34.061%
2022-08-09		10.145010.145010.140010.1400-0.099%1,400-33.931%
2022-08-05		10.160010.160010.150010.1500-0.098%300-33.996%
2022-08-04		10.150010.160010.150010.1600+0.099%1,900-34.061%
2022-08-03		10.150010.150010.150010.1500+0.273%400-33.996%
2022-07-15		10.110010.122410.110010.1224+0.202%1,018-33.816%
2022-07-06		10.102010.102010.102010.1020-0.375%615-33.682%
2022-07-05		10.140010.140010.140010.1400+0.896%200-33.931%
2022-06-30		10.100010.100010.050010.0500-1.855%10,079-33.339%
2022-06-28		10.140010.300010.127510.2400+1.874%5,250-34.576%
2022-06-23		10.120010.120010.020010.0516+0.116%492-33.350%
2022-06-22		10.080010.080010.040010.0400-0.496%20,502-33.273%
2022-06-14		10.100010.100010.090010.0900+0.398%4,200-33.604%
2022-06-09		10.050010.070010.030010.0500+0.100%157,900-33.339%
2022-06-08		10.050010.050010.040010.0400-0.298%1,502-33.273%
2022-06-03		10.070010.070010.070010.0700+0.299%100-33.472%
2022-05-24		10.040010.040010.040010.0400-0.765%100-33.273%
2022-05-10		10.117410.117410.117410.1174-0.196%1,000-33.783%
2022-05-06		10.137310.137310.137310.1373+0.171%193-33.913%
2022-04-25		10.120010.120010.120010.1200-0.978%125-33.800%
2022-04-21		10.220010.220010.220010.2200+0.196%210-34.448%
2022-04-14		10.150010.210010.150010.2000+0.493%11,617-34.320%
2022-04-13		10.150010.150010.149910.1500+0.296%11,679-33.996%
2022-04-08		10.150010.150010.120010.1200-0.296%300-33.800%
2022-04-07		10.120010.150010.120010.1500+0.296%225,615-33.996%
2022-04-06		10.120010.120010.120010.1200+0.198%509-33.800%
2022-04-05		10.100010.100010.100010.1000+0.298%8,077-33.669%
2022-04-04		10.070010.070010.070010.0700-0.494%1,214-33.472%
2022-03-31		10.120010.120010.120010.1200+0.198%800-33.800%
2022-03-28		10.100010.100010.090010.10000.000%700-33.669%
2022-03-25		10.080010.100010.080010.10000.000%515-33.669%
2022-03-24		10.020010.100010.000010.1000+0.298%5,997-33.669%
2022-03-09		10.010010.070010.010010.07000.000%200-33.472%
2022-02-25		10.065010.070010.065010.0700+0.199%3,035-33.472%
2022-02-23		9.980010.10009.980010.0500-0.495%33,840-33.339%
2022-02-22		10.050010.100010.050010.1000+0.498%3,415-33.669%
2022-02-17		10.050010.060010.050010.05000.000%43,431-33.339%
2022-02-10		10.050010.050010.050010.0500+0.400%308-33.339%
2022-02-09		10.010010.010010.010010.0100-0.100%152-33.073%
2022-02-07		10.020010.020010.020010.0200-0.398%256-33.140%
2022-02-01		10.040010.060010.040010.0600+0.500%3,344-33.406%
2022-01-28		10.010010.010010.010010.0100-0.199%20,000-33.073%
2022-01-27		10.030010.030010.030010.0300-0.693%11,800-33.206%
2022-01-24		10.100010.100010.100010.1000-0.296%108-33.669%
2022-01-19		10.130010.130010.130010.13000.000%330-33.866%
2022-01-14		10.130010.130010.130010.1300-0.197%36,501-33.866%
2022-01-12		10.150010.150010.150010.1500+0.197%200-33.996%
2022-01-10		10.150010.180010.130010.1300-0.197%17,819-33.866%
2022-01-07		10.150010.150010.120010.15000.000%5,013-33.996%
2022-01-06		10.130010.150010.130010.1500+0.243%31,816-33.996%
2022-01-05		10.120010.125410.120010.1254-0.242%6,870-33.836%
2022-01-04		10.100010.150010.100010.15000.000%6,989-33.996%
2022-01-03		10.140010.150010.140010.1500+0.099%25,085-33.996%
2021-12-31		10.140010.140010.140010.14000.000%262-33.931%
2021-12-30		10.140010.140010.140010.1400-0.099%260-33.931%
2021-12-29		10.140010.150010.140010.1500-0.490%2,205-33.996%
2021-12-28		10.200010.210010.200010.2000+1.493%434-34.320%
2021-12-27		10.050010.050010.050010.0500-0.396%1,006-33.339%
2021-12-22		10.090010.090010.090010.0900-1.078%3,488-33.604%
2021-12-21		10.190010.200010.190010.2000+0.493%445-34.320%
2021-12-20		10.150010.150010.150010.15000.000%1,188-33.996%
2021-12-17		10.070010.150010.070010.1500+0.794%2,225-33.996%
2021-12-16		10.080010.080010.070010.0700-0.297%1,136-33.472%
2021-12-14		10.100010.100010.100010.10000.000%12,800-33.669%
2021-12-08		10.100010.100010.100010.1000-0.980%10,003-33.669%
2021-12-06		10.100010.210010.100010.2000+0.990%125,816-34.320%
2021-12-03		10.100010.100010.100010.10000.000%100,000-33.669%
2021-12-02		10.100010.100010.100010.1000-0.298%1,000,004-33.669%
2021-12-01		10.130210.150010.130210.1302+0.200%6,810-33.867%
2021-11-30		10.110010.110010.110010.11000.000%100-33.735%
2021-11-29		10.120010.120010.110010.1100-0.590%576-33.735%
2021-11-23		10.170010.170010.170010.1700+0.296%10,009-34.126%
2021-11-22		10.110010.170010.105010.1400+0.297%112,065-33.931%
2021-11-19		10.100010.110010.100010.1100-0.384%12,523-33.735%
2021-11-18		10.210010.210010.149010.1490+0.485%1,217-33.990%
2021-11-12		10.100010.100010.100010.1000-1.077%228-33.669%
2021-11-11		10.210010.210010.210010.2100+1.189%157-34.384%
2021-11-09		10.100010.100010.090010.0900-0.591%1,460-33.604%
2021-11-05		10.150010.150010.150010.15000.000%5,205-33.996%
2021-11-04		10.120010.150010.120010.1500+0.694%35,972-33.996%
2021-11-03		10.100010.100010.080010.0800-0.198%630,720-33.538%
2021-11-02		10.100010.100010.100010.10000.000%96,939-33.669%
2021-11-01		10.109810.120010.100010.10000.000%14,474-33.669%
2021-10-29		10.100010.105010.090910.1000+0.099%88,433-33.669%
2021-10-28		10.100010.100010.090010.0900-0.296%184,788-33.604%
2021-10-27		10.050010.120010.050010.1200+0.099%16,736-33.800%
2021-10-26		10.150010.150010.070010.1100-0.394%12,655-33.735%
2021-10-25		10.140010.150010.100010.1500+0.694%8,455-33.996%
2021-10-22		10.100010.100010.070010.0800+0.099%85,347-33.538%
2021-10-21		10.050010.150010.040010.0700+0.199%210,633-33.472%
2021-10-20		10.050010.375010.050010.05000.000%10,643,280-33.339%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC