Dark

ESACW
ESGEN Acquisition Corporation Warrants
stock NASDAQ

Inactive

Mar 13, 2024

0.1020USD-2.857%(-0.0030)305,870

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-13	0.136500	0.140000	0.102000	0.102000	-2.857%	305,870	0.000%
2024-03-12	0.105000	0.105000	0.105000	0.105000	0.000%	1,100	-2.857%
2024-03-11	0.105000	0.105000	0.105000	0.105000	+5.000%	735	-2.857%
2024-03-08	0.147500	0.147500	0.100000	0.100000	-29.825%	4,470	+2.000%
2024-03-07	0.145000	0.149900	0.100000	0.142500	+1.786%	9,900	-28.421%
2024-03-06	0.130000	0.140000	0.130000	0.140000	+7.692%	351,298	-27.143%
2024-03-05	0.120000	0.140000	0.120000	0.130000	0.000%	42,238	-21.538%
2024-03-04	0.119000	0.130000	0.119000	0.130000	+8.333%	51,900	-21.538%
2024-03-01	0.121000	0.130000	0.120000	0.120000	0.000%	88,056	-15.000%
2024-02-29	0.120000	0.120000	0.120000	0.120000	0.000%	135,200	-15.000%
2024-02-28	0.110000	0.120000	0.110000	0.120000	+20.000%	101,000	-15.000%
2024-02-27	0.100000	0.100000	0.100000	0.100000	-0.990%	75,000	+2.000%
2024-02-20	0.101000	0.101000	0.101000	0.101000	0.000%	100	+0.990%
2024-02-16	0.101000	0.101000	0.101000	0.101000	+1.000%	100	+0.990%
2024-02-14	0.110000	0.110000	0.100000	0.100000	0.000%	114,200	+2.000%
2024-02-07	0.100000	0.110000	0.100000	0.100000	0.000%	120,209	+2.000%
2024-02-01	0.100000	0.100000	0.096200	0.100000	+25.000%	52,120	+2.000%
2024-01-30	0.081000	0.100000	0.070100	0.080000	-11.111%	249,804	+27.500%
2024-01-29	0.090000	0.092500	0.076700	0.090000	0.000%	193,220	+13.333%
2024-01-26	0.080000	0.090000	0.077600	0.090000	+1.810%	115,901	+13.333%
2024-01-25	0.060000	0.099900	0.060000	0.088400	+151.852%	236,774	+15.385%
2024-01-24	0.035100	0.035800	0.035100	0.035100	-20.767%	65,500	+190.598%
2024-01-23	0.040000	0.047200	0.035500	0.044300	+121.500%	77,784	+130.248%
2024-01-19	0.026000	0.026000	0.020000	0.020000	-55.556%	3,000	+410.000%
2024-01-09	0.040000	0.045000	0.040000	0.045000	+12.500%	2,500	+126.667%
2023-12-29	0.023900	0.042500	0.023800	0.040000	+0.503%	13,100	+155.000%
2023-12-27	0.039800	0.039800	0.039800	0.039800	+99.000%	400	+156.281%
2023-12-26	0.023900	0.023900	0.020000	0.020000	-50.000%	717	+410.000%
2023-12-18	0.040000	0.040000	0.040000	0.040000	+60.000%	270	+155.000%
2023-12-14	0.034900	0.034900	0.025000	0.025000	0.000%	6,667	+308.000%
2023-12-12	0.029000	0.030000	0.013300	0.025000	+93.798%	332,500	+308.000%
2023-12-11	0.030000	0.030000	0.012500	0.012900	-56.711%	240,700	+690.698%
2023-12-08	0.029800	0.029800	0.029800	0.029800	+42.584%	300	+242.282%
2023-12-04	0.029900	0.029900	0.020000	0.020900	+4.500%	198,600	+388.038%
2023-12-01	0.020000	0.020000	0.020000	0.020000	-4.306%	4,236	+410.000%
2023-11-27	0.031200	0.032800	0.020000	0.020900	-40.286%	578,928	+388.038%
2023-11-22	0.040000	0.040000	0.035000	0.035000	-1.130%	106,802	+191.429%
2023-11-21	0.044600	0.049000	0.035400	0.035400	-29.200%	1,102	+188.136%
2023-11-16	0.058000	0.070000	0.050000	0.050000	-16.805%	4,480	+104.000%
2023-11-15	0.060000	0.081800	0.060000	0.060100	-12.772%	96,620	+69.717%
2023-11-14	0.068900	0.068900	0.068900	0.068900	-1.571%	3,800	+48.041%
2023-11-09	0.079900	0.080000	0.070000	0.070000	-18.129%	22,887	+45.714%
2023-11-06	0.085500	0.085500	0.085500	0.085500	-14.500%	1,200	+19.298%
2023-11-02	0.100000	0.100000	0.100000	0.100000	+25.000%	255	+2.000%
2023-11-01	0.080000	0.080000	0.080000	0.080000	0.000%	5,060	+27.500%
2023-10-31	0.080000	0.080000	0.080000	0.080000	-5.882%	476	+27.500%
2023-10-26	0.085000	0.085000	0.085000	0.085000	-8.306%	50,055	+20.000%
2023-10-25	0.085000	0.098900	0.080000	0.092700	-15.727%	274,585	+10.032%
2023-10-23	0.068300	0.110000	0.068000	0.110000	+57.368%	15,644	-7.273%
2023-10-20	0.059900	0.072300	0.059900	0.069900	+1.747%	20,500	+45.923%
2023-10-19	0.068700	0.068700	0.068700	0.068700	-1.857%	139	+48.472%
2023-10-13	0.070000	0.074900	0.056300	0.070000	-6.667%	40,000	+45.714%
2023-10-10	0.072600	0.075000	0.067600	0.075000	+15.830%	1,070	+36.000%
2023-10-06	0.060000	0.064750	0.039700	0.064750	+5.801%	3,760	+57.529%
2023-10-04	0.061200	0.061200	0.061200	0.061200	+67.671%	900	+66.667%
2023-10-03	0.036500	0.036500	0.036500	0.036500	-6.170%	5,000	+179.452%
2023-09-25	0.038900	0.038900	0.038900	0.038900	+8.056%	20	+162.211%
2023-09-21	0.036000	0.036000	0.036000	0.036000	-3.485%	4,200	+183.333%
2023-09-19	0.037300	0.037300	0.037300	0.037300	-10.552%	100	+173.458%
2023-09-18	0.041700	0.041700	0.041700	0.041700	+1.707%	130	+144.604%
2023-09-13	0.041000	0.041000	0.041000	0.041000	+0.737%	42,450	+148.780%
2023-08-30	0.045100	0.045100	0.040700	0.040700	+15.954%	1,204	+150.614%
2023-08-29	0.034800	0.035100	0.034800	0.035100	+13.226%	1,000	+190.598%
2023-08-28	0.032100	0.040000	0.030000	0.031000	-11.932%	60,164	+229.032%
2023-08-23	0.036700	0.036800	0.035200	0.035200	+7.645%	1,100	+189.773%
2023-08-22	0.035300	0.035300	0.032700	0.032700	-14.398%	1,800	+211.927%
2023-08-21	0.035500	0.038200	0.035500	0.038200	+7.606%	250,200	+167.016%
2023-08-17	0.041500	0.043100	0.034700	0.035500	-5.585%	153,976	+187.324%
2023-08-16	0.040000	0.040000	0.035100	0.037600	-24.800%	20,856	+171.277%
2023-08-15	0.050000	0.050000	0.050000	0.050000	-3.101%	2,000	+104.000%
2023-08-14	0.054700	0.054700	0.050000	0.051600	-22.639%	8,400	+97.674%
2023-08-10	0.050000	0.066700	0.050000	0.066700	+24.324%	30,489	+52.924%
2023-08-04	0.053650	0.053650	0.053650	0.053650	+7.300%	900	+90.121%
2023-08-03	0.058200	0.058200	0.050000	0.050000	-25.037%	5,100	+104.000%
2023-08-02	0.066700	0.066700	0.066700	0.066700	+11.167%	168	+52.924%
2023-07-31	0.061600	0.061600	0.060000	0.060000	-5.213%	425	+70.000%
2023-07-28	0.063300	0.063300	0.063300	0.063300	+8.763%	32	+61.137%
2023-07-27	0.051800	0.062200	0.050900	0.058200	+38.902%	20,800	+75.258%
2023-07-26	0.061100	0.061100	0.040100	0.041900	-40.143%	9,000	+143.437%
2023-07-24	0.087401	0.091800	0.065000	0.070000	-35.005%	6,600	+45.714%
2023-07-20	0.107700	0.107700	0.107700	0.107700	+2.767%	1,000	-5.292%
2023-07-19	0.080099	0.108800	0.060100	0.104800	+49.714%	33,150	-2.672%
2023-07-18	0.072100	0.075300	0.070000	0.070000	-12.500%	1,740	+45.714%
2023-07-06	0.076400	0.080000	0.070700	0.080000	+8.696%	5,043	+27.500%
2023-06-27	0.070000	0.074500	0.070000	0.073600	+13.231%	66,186	+38.587%
2023-06-26	0.065000	0.065000	0.065000	0.065000	-1.216%	50,000	+56.923%
2023-06-23	0.057000	0.065800	0.057000	0.065800	+9.667%	22,855	+55.015%
2023-06-22	0.073600	0.073600	0.060000	0.060000	-7.692%	2,402	+70.000%
2023-06-15	0.067500	0.067500	0.065000	0.065000	0.000%	2,200	+56.923%
2023-06-09	0.065100	0.065100	0.065000	0.065000	0.000%	6,116	+56.923%
2023-06-06	0.065000	0.065000	0.065000	0.065000	-18.750%	506	+56.923%
2023-06-05	0.095000	0.095000	0.080000	0.080000	-11.211%	7,900	+27.500%
2023-06-02	0.100000	0.100000	0.090101	0.090101	-9.899%	2,000	+13.206%
2023-06-01	0.097500	0.100000	0.097500	0.100000	+17.509%	300	+2.000%
2023-05-31	0.065000	0.085100	0.052500	0.085100	+41.833%	50,333	+19.859%
2023-05-25	0.055000	0.064900	0.050000	0.060000	+20.000%	36,019	+70.000%
2023-05-23	0.066000	0.066000	0.050000	0.050000	-23.077%	1,000	+104.000%
2023-05-22	0.065000	0.065000	0.065000	0.065000	+1.881%	100	+56.923%
2023-05-19	0.069900	0.080700	0.060000	0.063800	-4.634%	6,200	+59.875%
2023-05-18	0.070000	0.075300	0.066900	0.066900	-4.836%	2,100	+52.466%
2023-05-17	0.070300	0.070300	0.070300	0.070300	+17.167%	714	+45.092%
2023-05-16	0.063800	0.063800	0.060000	0.060000	-14.040%	8,164	+70.000%
2023-05-11	0.070000	0.070000	0.069800	0.069800	-0.286%	300	+46.132%
2023-05-08	0.071200	0.071200	0.070000	0.070000	+16.279%	800	+45.714%
2023-05-02	0.071200	0.071200	0.060200	0.060200	-15.804%	400	+69.435%
2023-04-27	0.090000	0.090000	0.071500	0.071500	-20.556%	421	+42.657%
2023-04-21	0.090000	0.090000	0.090000	0.090000	+2.041%	1,811	+13.333%
2023-04-20	0.117900	0.117900	0.080000	0.088200	+12.500%	270,718	+15.646%
2023-04-19	0.100000	0.100000	0.070000	0.078400	+30.233%	96,055	+30.102%
2023-04-18	0.076800	0.076800	0.060200	0.060200	-21.615%	300	+69.435%
2023-04-17	0.029800	0.076800	0.026700	0.076800	+195.385%	217,105	+32.813%
2023-04-14	0.065000	0.065000	0.007100	0.026000	-51.852%	134,224	+292.308%
2023-04-12	0.054000	0.054000	0.054000	0.054000	0.000%	6,250	+88.889%
2023-04-11	0.055000	0.055000	0.054000	0.054000	-6.897%	4,800	+88.889%
2023-03-28	0.060000	0.060000	0.058000	0.058000	-10.355%	53,334	+75.862%
2023-03-21	0.080000	0.080000	0.064700	0.064700	+7.833%	410	+57.651%
2023-03-17	0.075000	0.080000	0.060000	0.060000	+5.263%	4,825	+70.000%
2023-03-16	0.055000	0.060000	0.049000	0.057000	+42.500%	97,050	+78.947%
2023-03-13	0.040000	0.040000	0.040000	0.040000	-0.249%	125	+155.000%
2023-03-09	0.040100	0.040100	0.040100	0.040100	-33.167%	140	+154.364%
2023-03-08	0.060000	0.060000	0.060000	0.060000	0.000%	100	+70.000%
2023-03-06	0.060000	0.060000	0.060000	0.060000	0.000%	1,100	+70.000%
2023-03-03	0.060000	0.060000	0.060000	0.060000	0.000%	67,500	+70.000%
2023-03-01	0.060000	0.080000	0.060000	0.060000	0.000%	9,240	+70.000%
2023-02-28	0.059899	0.060000	0.059899	0.060000	0.000%	5,000	+70.000%
2023-02-23	0.060000	0.060000	0.059900	0.060000	+0.167%	1,300	+70.000%
2023-02-22	0.059900	0.060000	0.047500	0.059900	-0.167%	14,500	+70.284%
2023-02-21	0.051500	0.060000	0.051500	0.060000	+26.850%	11,710	+70.000%
2023-02-16	0.041100	0.080000	0.040000	0.047300	-32.429%	86,979	+115.645%
2023-02-09	0.070000	0.070000	0.069899	0.070000	0.000%	7,210	+45.714%
2023-02-08	0.070000	0.070000	0.070000	0.070000	+75.000%	100	+45.714%
2023-02-03	0.040000	0.040000	0.040000	0.040000	-27.273%	3,290	+155.000%
2023-01-25	0.040000	0.055000	0.040000	0.055000	+83.333%	10,596	+85.455%
2023-01-10	0.030000	0.030000	0.030000	0.030000	+4.895%	5,000	+240.000%
2022-12-19	0.030000	0.030000	0.027600	0.028600	-52.333%	300	+256.643%
2022-12-06	0.075000	0.075000	0.060000	0.060000	-4.762%	4,490	+70.000%
2022-11-30	0.055000	0.070000	0.027500	0.063000	-21.544%	103,625	+61.905%
2022-11-23	0.070000	0.080600	0.070000	0.080300	-0.124%	900	+27.024%
2022-11-22	0.080000	0.080400	0.070000	0.080400	+14.857%	11,500	+26.866%
2022-11-21	0.090000	0.090000	0.070000	0.070000	-12.500%	100,200	+45.714%
2022-11-18	0.080000	0.080000	0.080000	0.080000	-13.514%	300	+27.500%
2022-11-17	0.090000	0.096400	0.090000	0.092500	+1.648%	27,231	+10.270%
2022-11-16	0.090000	0.092200	0.080000	0.091000	-2.256%	43,717	+12.088%
2022-11-14	0.100000	0.100000	0.093100	0.093100	-6.900%	6,959	+9.560%
2022-11-10	0.100000	0.100000	0.100000	0.100000	+30.890%	384	+2.000%
2022-11-09	0.098600	0.105500	0.076400	0.076400	-16.594%	3,702	+33.508%
2022-11-08	0.089899	0.091800	0.089899	0.091600	+39.422%	1,050	+11.354%
2022-11-07	0.055000	0.065700	0.055000	0.065700	-41.833%	133,968	+55.251%
2022-11-04	0.112950	0.112950	0.112950	0.112950	+48.814%	7,112	-9.695%
2022-10-31	0.077400	0.077400	0.075900	0.075900	-15.667%	560	+34.387%
2022-10-27	0.100000	0.100000	0.090000	0.090000	+80.000%	50,500	+13.333%
2022-10-19	0.050000	0.050000	0.050000	0.050000	0.000%	26,788	+104.000%
2022-10-18	0.050000	0.050000	0.050000	0.050000	-16.667%	25,100	+104.000%
2022-10-12	0.060000	0.078500	0.060000	0.060000	-14.286%	136,650	+70.000%
2022-10-10	0.070000	0.070000	0.070000	0.070000	-12.500%	25,200	+45.714%
2022-10-04	0.080000	0.080000	0.080000	0.080000	0.000%	600	+27.500%
2022-09-30	0.080000	0.080000	0.080000	0.080000	-15.523%	170	+27.500%
2022-09-23	0.094700	0.094700	0.094700	0.094700	-21.083%	200	+7.709%
2022-09-22	0.115101	0.120000	0.115000	0.120000	+4.348%	965	-15.000%
2022-09-21	0.070000	0.115000	0.070000	0.115000	+64.286%	150,590	-11.304%
2022-09-20	0.122700	0.148100	0.070000	0.070000	-12.500%	1,710	+45.714%
2022-09-16	0.080000	0.080000	0.080000	0.080000	+21.951%	400	+27.500%
2022-09-15	0.080000	0.095400	0.065600	0.065600	-27.353%	3,831	+55.488%
2022-09-14	0.090300	0.090300	0.090300	0.090300	-22.489%	200	+12.957%
2022-09-12	0.116500	0.116500	0.116500	0.116500	-35.278%	113	-12.446%
2022-09-09	0.120000	0.180000	0.120000	0.180000	+38.462%	1,100	-43.333%
2022-09-06	0.119900	0.140000	0.119900	0.130000	+30.000%	370	-21.538%
2022-09-02	0.109900	0.140000	0.100000	0.100000	0.000%	1,610	+2.000%
2022-08-30	0.175800	0.220000	0.100000	0.100000	-37.500%	2,052	+2.000%
2022-08-11	0.170000	0.170000	0.160000	0.160000	-5.882%	4,448	-36.250%
2022-08-10	0.170000	0.170000	0.170000	0.170000	+6.250%	116	-40.000%
2022-08-09	0.160000	0.160000	0.160000	0.160000	-5.882%	25,680	-36.250%
2022-08-04	0.160100	0.170000	0.160100	0.170000	0.000%	800	-40.000%
2022-08-03	0.170000	0.170000	0.170000	0.170000	0.000%	3,200	-40.000%
2022-08-02	0.169900	0.170000	0.169900	0.170000	0.000%	4,436	-40.000%
2022-07-27	0.170000	0.170000	0.170000	0.170000	-8.651%	645	-40.000%
2022-07-26	0.186100	0.186100	0.186100	0.186100	+9.471%	645	-45.191%
2022-07-25	0.190101	0.190101	0.170000	0.170000	-4.975%	1,650	-40.000%
2022-07-22	0.200000	0.249600	0.178900	0.178900	-3.921%	1,900	-42.985%
2022-07-21	0.186200	0.186200	0.186200	0.186200	+9.465%	600	-45.220%
2022-07-18	0.170000	0.170100	0.158300	0.170100	-5.500%	1,600	-40.035%
2022-07-15	0.189900	0.190000	0.170000	0.180000	0.000%	116,845	-43.333%
2022-07-14	0.200000	0.200000	0.173500	0.180000	-5.413%	1,100	-43.333%
2022-07-12	0.189900	0.190300	0.189900	0.190300	-11.571%	717	-46.400%
2022-07-11	0.224100	0.224100	0.215200	0.215200	-13.920%	207	-52.602%
2022-07-08	0.210000	0.250000	0.170000	0.250000	+38.889%	301,200	-59.200%
2022-07-07	0.219000	0.250000	0.180000	0.180000	-10.000%	50,593	-43.333%
2022-07-06	0.170000	0.200501	0.160000	0.200000	+11.111%	178,750	-49.000%
2022-06-30	0.140000	0.180000	0.140000	0.180000	+5.882%	12,670	-43.333%
2022-06-29	0.170000	0.180000	0.170000	0.170000	-5.556%	1,600	-40.000%
2022-06-27	0.180000	0.180000	0.180000	0.180000	0.000%	600	-43.333%
2022-06-24	0.180000	0.180000	0.180000	0.180000	0.000%	201	-43.333%
2022-06-22	0.150000	0.180000	0.140000	0.180000	+12.500%	4,125	-43.333%
2022-06-21	0.160000	0.160000	0.160000	0.160000	0.000%	605	-36.250%
2022-06-17	0.160000	0.160000	0.160000	0.160000	-11.111%	600	-36.250%
2022-06-15	0.170000	0.180000	0.170000	0.180000	+5.882%	1,100	-43.333%
2022-06-13	0.160100	0.200000	0.160000	0.170000	-15.000%	91,385	-40.000%
2022-06-10	0.200000	0.200000	0.200000	0.200000	0.000%	600	-49.000%
2022-06-09	0.161000	0.200000	0.100000	0.200000	0.000%	67,500	-49.000%
2022-06-08	0.160000	0.200000	0.160000	0.200000	0.000%	1,900	-49.000%
2022-06-07	0.200000	0.200000	0.200000	0.200000	0.000%	1,410	-49.000%
2022-06-03	0.186000	0.200000	0.186000	0.200000	0.000%	1,295	-49.000%
2022-06-02	0.160000	0.200000	0.160000	0.200000	+11.111%	1,103	-49.000%
2022-06-01	0.122600	0.180000	0.122600	0.180000	-9.955%	95,228	-43.333%
2022-05-27	0.199900	0.199900	0.199900	0.199900	+8.083%	495	-48.974%
2022-05-26	0.185000	0.185000	0.184950	0.184950	+8.730%	1,016	-44.850%
2022-05-25	0.170000	0.190000	0.170000	0.170100	-10.332%	11,150	-40.035%
2022-05-24	0.189800	0.195500	0.189700	0.189700	-0.105%	1,500	-46.231%
2022-05-20	0.180000	0.189900	0.180000	0.189900	-0.105%	1,700	-46.288%
2022-05-16	0.210000	0.240000	0.190100	0.190100	-4.950%	4,600	-46.344%
2022-05-12	0.200000	0.200000	0.200000	0.200000	-4.762%	600	-49.000%
2022-05-11	0.210000	0.210000	0.210000	0.210000	+5.000%	500	-51.429%
2022-05-10	0.200000	0.200000	0.200000	0.200000	0.000%	500	-49.000%
2022-05-09	0.200000	0.200000	0.200000	0.200000	-14.894%	253,000	-49.000%
2022-05-06	0.219000	0.235000	0.200100	0.235000	+17.500%	1,752	-56.596%
2022-05-05	0.230000	0.230000	0.200000	0.200000	-19.968%	1,500	-49.000%
2022-05-03	0.250000	0.269900	0.220000	0.249900	-3.885%	660,000	-59.184%
2022-05-02	0.269950	0.279900	0.260000	0.260000	-13.304%	4,700	-60.769%
2022-04-29	0.299900	0.299900	0.299900	0.299900	+36.256%	500	-65.989%
2022-04-28	0.201000	0.299900	0.201000	0.220100	+9.448%	122,673	-53.657%
2022-04-27	0.230000	0.232000	0.201100	0.201100	-12.641%	100,313	-49.279%
2022-04-26	0.200100	0.299900	0.200100	0.230200	-12.104%	100,700	-55.691%
2022-04-25	0.290000	0.290000	0.261900	0.261900	-3.036%	2,900	-61.054%
2022-04-22	0.290000	0.309900	0.270100	0.270100	+1.925%	1,700	-62.236%
2022-04-21	0.265000	0.265000	0.265000	0.265000	-7.440%	1,700	-61.509%
2022-04-20	0.285000	0.309900	0.280000	0.286300	-4.567%	2,850	-64.373%
2022-04-19	0.300000	0.300000	0.300000	0.300000	-3.195%	100	-66.000%
2022-04-18	0.303800	0.309900	0.286200	0.309900	+2.008%	71,900	-67.086%
2022-04-14	0.300000	0.303800	0.253800	0.303800	+1.267%	4,100	-66.425%
2022-04-13	0.260000	0.300000	0.250000	0.300000	+3.448%	7,985	-66.000%
2022-04-12	0.290000	0.290000	0.260000	0.290000	-3.301%	58,036	-64.828%
2022-04-11	0.290000	0.299900	0.270000	0.299900	0.000%	6,920	-65.989%
2022-04-08	0.299900	0.299900	0.299900	0.299900	+3.414%	2,341	-65.989%
2022-04-07	0.240100	0.290000	0.220000	0.290000	+20.783%	120,433	-64.828%
2022-04-06	0.240100	0.240100	0.240100	0.240100	-3.960%	100	-57.518%
2022-04-05	0.250100	0.266000	0.240100	0.250000	-7.407%	5,719	-59.200%
2022-04-01	0.274950	0.299900	0.270000	0.270000	+7.957%	1,100	-62.222%
2022-03-31	0.250000	0.299900	0.250000	0.250100	0.000%	1,600	-59.216%
2022-03-30	0.299900	0.299900	0.250100	0.250100	-3.845%	1,200	-59.216%
2022-03-29	0.260000	0.266800	0.260000	0.260100	+0.038%	4,360	-60.784%
2022-03-28	0.280000	0.280000	0.230100	0.260000	-13.304%	6,460	-60.769%
2022-03-25	0.266300	0.299900	0.266300	0.299900	+9.693%	1,406	-65.989%
2022-03-24	0.290000	0.299900	0.273400	0.273400	+1.222%	1,110	-62.692%
2022-03-23	0.299900	0.299900	0.260000	0.270100	+0.671%	3,600	-62.236%
2022-03-22	0.280000	0.299900	0.268300	0.268300	-0.630%	1,200	-61.983%
2022-03-18	0.279900	0.279900	0.270000	0.270000	-0.735%	1,064	-62.222%
2022-03-17	0.290000	0.290000	0.270000	0.272000	+0.741%	4,462	-62.500%
2022-03-16	0.289535	0.289535	0.270000	0.270000	-0.037%	1,300	-62.222%
2022-03-15	0.271900	0.300000	0.270100	0.270100	-9.937%	2,700	-62.236%
2022-03-14	0.299900	0.300000	0.240100	0.299900	-0.033%	2,800	-65.989%
2022-03-11	0.300000	0.300000	0.300000	0.300000	0.000%	400	-66.000%
2022-03-10	0.299900	0.300000	0.299900	0.300000	+0.033%	600	-66.000%
2022-03-09	0.299900	0.299900	0.299900	0.299900	-0.033%	800	-65.989%
2022-03-08	0.300000	0.300000	0.300000	0.300000	0.000%	400	-66.000%
2022-03-07	0.299900	0.300000	0.299900	0.300000	0.000%	600	-66.000%
2022-03-04	0.300000	0.300000	0.300000	0.300000	0.000%	200	-66.000%
2022-03-03	0.297100	0.300000	0.250400	0.300000	-3.195%	14,675	-66.000%
2022-03-02	0.285001	0.309900	0.285001	0.309900	+3.495%	300	-67.086%
2022-03-01	0.285100	0.299435	0.285100	0.299435	-3.377%	410	-65.936%
2022-02-28	0.309900	0.309900	0.309900	0.309900	0.000%	400	-67.086%
2022-02-25	0.309900	0.309900	0.309900	0.309900	+19.146%	200	-67.086%
2022-02-24	0.280000	0.319900	0.260100	0.260100	-16.015%	700	-60.784%
2022-02-23	0.309700	0.309700	0.309700	0.309700	+10.607%	200	-67.065%
2022-02-22	0.280000	0.280000	0.280000	0.280000	-12.473%	100	-63.571%
2022-02-18	0.270000	0.319900	0.270000	0.319900	+18.481%	1,402	-68.115%
2022-02-16	0.240100	0.294951	0.240000	0.270001	+3.807%	2,490	-62.222%
2022-02-14	0.290000	0.320000	0.260100	0.260100	-7.107%	12,516	-60.784%
2022-02-11	0.289951	0.290000	0.260000	0.280000	+11.955%	24,316	-63.571%
2022-02-10	0.280300	0.280300	0.210000	0.250100	-10.679%	67,066	-59.216%
2022-02-09	0.280000	0.280000	0.280000	0.280000	-6.667%	259,616	-63.571%
2022-02-08	0.379900	0.380000	0.280300	0.300000	-6.250%	33,342	-66.000%
2022-02-07	0.300201	0.349900	0.300201	0.320000	-8.571%	56,717	-68.125%
2022-02-01	0.354900	0.354900	0.330000	0.350000	0.000%	19,031	-70.857%
2022-01-31	0.330000	0.350000	0.329900	0.350000	+6.060%	13,095	-70.857%
2022-01-28	0.330001	0.330001	0.330001	0.330001	-5.714%	1,101	-69.091%
2022-01-27	0.349900	0.350000	0.349900	0.350000	0.000%	15,467	-70.857%
2022-01-26	0.349900	0.359900	0.349900	0.350000	0.000%	25,708	-70.857%
2022-01-25	0.350000	0.360000	0.300000	0.350000	+1.390%	112,896	-70.857%
2022-01-24	0.340100	0.345200	0.340000	0.345200	-1.371%	16,700	-70.452%
2022-01-21	0.410000	0.410000	0.340700	0.350000	-18.548%	41,275	-70.857%
2022-01-20	0.429900	0.429900	0.429700	0.429700	+2.358%	500	-76.263%
2022-01-19	0.460200	0.460200	0.419800	0.419800	-6.711%	245,751	-75.703%
2022-01-14	0.466900	0.466900	0.450000	0.450000	-6.250%	39,121	-77.333%
2022-01-12	0.480000	0.480000	0.480000	0.480000	+2.128%	998	-78.750%
2022-01-11	0.470000	0.470000	0.467100	0.470000	+0.621%	69,900	-78.298%
2022-01-10	0.470000	0.470000	0.450000	0.467100	-0.150%	7,398	-78.163%
2022-01-07	0.480000	0.480000	0.467300	0.467800	-0.149%	5,551	-78.196%
2022-01-06	0.475600	0.475700	0.450100	0.468500	-1.472%	84,704	-78.228%
2022-01-05	0.489100	0.489100	0.460000	0.475500	-2.781%	78,699	-78.549%
2022-01-04	0.489800	0.489800	0.450100	0.489100	-0.143%	7,801	-79.145%
2022-01-03	0.499800	0.499800	0.489800	0.489800	-2.020%	59,800	-79.175%
2021-12-31	0.500000	0.500000	0.499900	0.499900	0.000%	1,450	-79.596%
2021-12-30	0.499900	0.499900	0.499900	0.499900	0.000%	100	-79.596%
2021-12-29	0.500000	0.500000	0.499900	0.499900	0.000%	1,300	-79.596%
2021-12-28	0.499900	0.499900	0.499900	0.499900	0.000%	1,900	-79.596%
2021-12-27	0.500000	0.500000	0.499900	0.499900	+2.271%	210,500	-79.596%
2021-12-23	0.500000	0.500000	0.488000	0.488800	-2.240%	5,125	-79.133%
2021-12-22	0.500000	0.500000	0.500000	0.500000	-5.660%	100	-79.600%
2021-12-20	0.550000	0.550000	0.530000	0.530000	+8.163%	2,750	-80.755%
2021-12-17	0.487484	0.490000	0.480000	0.490000	0.000%	57,350	-79.184%
2021-12-16	0.500000	0.520000	0.471100	0.490000	-2.000%	20,590	-79.184%
2021-12-15	0.650000	0.650000	0.461200	0.500000	-7.080%	12,474	-79.600%
2021-12-14	0.500000	0.550000	0.490000	0.538100	0.000%	52,537	-81.044%

.dark-mode .KhsL8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhsL8p{ color: #333333; background-color: white; border: 2px solid #333333; }ESACWESGEN Acquisition Corporation Warrantsstock NASDAQ

ESACW
ESGEN Acquisition Corporation Warrants
stock NASDAQ