ESGEN Acquisition Corporation (ESAC) NASDAQ

6.97

-0.73(-9.48%)

Updated at March 13, 2024 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20247.466.976.977.776.527,753
March 12, 20248.27.77.78.757.424,332
March 11, 20247.38.258.258.426.99287,143
March 08, 20246.916.956.957.66.527,538
March 07, 20246.656.556.557.086.1530,214
March 06, 20246.296.756.756.755.7920,614
March 05, 20246.135.95.96.135.9875
March 04, 20246.796.666.667.185.957,012
March 01, 2024106.216.21105.5183,276
February 29, 202411.5111.5211.5211.611.51116,486
February 28, 202411.611.5111.5111.611.512,004
February 27, 202411.5911.511.511.611.563,927
February 26, 202411.511.511.511.511.50
February 23, 202411.4511.511.511.511.454,239
February 22, 202411.4211.4211.4211.4211.420
February 21, 202411.4211.4211.4211.4211.420
February 20, 202411.4211.4211.4211.4211.4224,762
February 16, 202411.4211.4211.4211.4211.420
February 15, 202411.4211.4211.4211.4211.42113
February 14, 202411.4111.4211.4211.4211.41167,118
February 13, 202411.3811.3811.3811.3811.38200,644
February 12, 202411.3411.3811.3811.3811.34350,900
February 09, 202411.3611.3611.3611.3611.360
February 08, 202411.3611.3611.3611.3611.360
February 07, 202411.3611.3611.3611.3611.360
February 06, 202411.3611.3611.3611.3611.360
February 05, 202411.3611.3611.3611.3611.3650,944
February 02, 202411.3411.3411.3411.3411.34209
February 01, 202411.411.411.411.411.40
January 31, 202411.411.411.411.411.40
January 30, 202411.411.411.411.411.40
January 29, 202411.411.411.411.411.40
January 26, 202411.411.411.411.411.4100
January 25, 202411.411.411.411.411.41,994
January 24, 202411.3211.3211.3211.3211.320
January 23, 202411.3211.3211.3211.3211.320
January 22, 202411.3211.3211.3211.3211.320
January 19, 202411.3211.3211.3211.3211.320
January 18, 202411.3211.3211.3211.3211.321,709
January 17, 202411.2811.2811.2811.2811.28158
January 16, 202411.2811.2811.2811.2811.280
January 12, 202411.2811.2811.2811.2811.280
January 11, 202411.2811.2811.2811.2811.280
January 10, 202411.2811.2811.2811.2811.280
January 09, 202411.2811.2811.2811.2811.280
January 08, 202411.3411.2811.2811.3411.2812,601
January 05, 202411.2711.2711.2711.2711.27101
January 04, 202411.2711.2711.2711.2711.27100
January 03, 202411.2811.2811.2811.2811.28100
January 02, 202411.2611.2611.2611.2611.260
December 29, 202311.2611.2611.2611.2611.260
December 28, 202311.2611.2611.2611.2611.260
December 27, 202311.2611.2611.2611.2611.260
December 26, 202311.2611.2611.2611.2611.260
December 22, 202311.2611.2611.2611.2611.263,151
December 21, 202311.2511.2511.2511.2511.250
December 20, 202311.2511.2511.2511.2511.250
December 19, 202311.2511.2511.2511.2511.25174
December 18, 202311.2511.2511.2511.2511.250
December 15, 202311.2511.2511.2511.2511.25625