ESGEN Acquisition Corporation (ESAC) NASDAQ

Currency In USD

ESAC Historical Return

If you invested $1000 in ESGEN Acquisition Corporation (ESAC) since IPO date, it would be worth $707.61 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $641.21. This corresponds to total returns of -29.24%, -35.88%, respectively, with annualized returns of -7.37%, -13.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2024	7.46	6.97	6.97	7.77	6.5	27,753
March 12, 2024	8.2	7.7	7.7	8.75	7.42	4,332
March 11, 2024	7.3	8.25	8.25	8.42	6.99	287,143
March 08, 2024	6.91	6.95	6.95	7.6	6.5	27,538
March 07, 2024	6.65	6.55	6.55	7.08	6.15	30,214
March 06, 2024	6.29	6.75	6.75	6.75	5.79	20,614
March 05, 2024	6.13	5.9	5.9	6.13	5.9	875
March 04, 2024	6.79	6.66	6.66	7.18	5.95	7,012
March 01, 2024	10	6.21	6.21	10	5.51	83,276
February 29, 2024	11.51	11.52	11.52	11.6	11.51	116,486
February 28, 2024	11.6	11.51	11.51	11.6	11.51	2,004
February 27, 2024	11.59	11.5	11.5	11.6	11.5	63,927
February 26, 2024	11.5	11.5	11.5	11.5	11.5	0
February 23, 2024	11.45	11.5	11.5	11.5	11.45	4,239
February 22, 2024	11.42	11.42	11.42	11.42	11.42	0
February 21, 2024	11.42	11.42	11.42	11.42	11.42	0
February 20, 2024	11.42	11.42	11.42	11.42	11.42	24,762
February 16, 2024	11.42	11.42	11.42	11.42	11.42	0
February 15, 2024	11.42	11.42	11.42	11.42	11.42	113
February 14, 2024	11.41	11.42	11.42	11.42	11.41	167,118
February 13, 2024	11.38	11.38	11.38	11.38	11.38	200,644
February 12, 2024	11.34	11.38	11.38	11.38	11.34	350,900
February 09, 2024	11.36	11.36	11.36	11.36	11.36	0
February 08, 2024	11.36	11.36	11.36	11.36	11.36	0
February 07, 2024	11.36	11.36	11.36	11.36	11.36	0
February 06, 2024	11.36	11.36	11.36	11.36	11.36	0
February 05, 2024	11.36	11.36	11.36	11.36	11.36	50,944
February 02, 2024	11.34	11.34	11.34	11.34	11.34	209
February 01, 2024	11.4	11.4	11.4	11.4	11.4	0
January 31, 2024	11.4	11.4	11.4	11.4	11.4	0
January 30, 2024	11.4	11.4	11.4	11.4	11.4	0
January 29, 2024	11.4	11.4	11.4	11.4	11.4	0
January 26, 2024	11.4	11.4	11.4	11.4	11.4	100
January 25, 2024	11.4	11.4	11.4	11.4	11.4	1,994
January 24, 2024	11.32	11.32	11.32	11.32	11.32	0
January 23, 2024	11.32	11.32	11.32	11.32	11.32	0
January 22, 2024	11.32	11.32	11.32	11.32	11.32	0
January 19, 2024	11.32	11.32	11.32	11.32	11.32	0
January 18, 2024	11.32	11.32	11.32	11.32	11.32	1,709
January 17, 2024	11.28	11.28	11.28	11.28	11.28	158
January 16, 2024	11.28	11.28	11.28	11.28	11.28	0
January 12, 2024	11.28	11.28	11.28	11.28	11.28	0
January 11, 2024	11.28	11.28	11.28	11.28	11.28	0
January 10, 2024	11.28	11.28	11.28	11.28	11.28	0
January 09, 2024	11.28	11.28	11.28	11.28	11.28	0
January 08, 2024	11.34	11.28	11.28	11.34	11.28	12,601
January 05, 2024	11.27	11.27	11.27	11.27	11.27	101
January 04, 2024	11.27	11.27	11.27	11.27	11.27	100
January 03, 2024	11.28	11.28	11.28	11.28	11.28	100
January 02, 2024	11.26	11.26	11.26	11.26	11.26	0
December 29, 2023	11.26	11.26	11.26	11.26	11.26	0
December 28, 2023	11.26	11.26	11.26	11.26	11.26	0
December 27, 2023	11.26	11.26	11.26	11.26	11.26	0
December 26, 2023	11.26	11.26	11.26	11.26	11.26	0
December 22, 2023	11.26	11.26	11.26	11.26	11.26	3,151
December 21, 2023	11.25	11.25	11.25	11.25	11.25	0
December 20, 2023	11.25	11.25	11.25	11.25	11.25	0
December 19, 2023	11.25	11.25	11.25	11.25	11.25	174
December 18, 2023	11.25	11.25	11.25	11.25	11.25	0
December 15, 2023	11.25	11.25	11.25	11.25	11.25	625