ESGEN Acquisition Corporation (ESACW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2024 | 0.14 | 0.1 | 0.1 | 0.14 | 0.1 | 305,870 |
| March 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1,100 |
| March 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 735 |
| March 08, 2024 | 0.15 | 0.1 | 0.1 | 0.15 | 0.1 | 4,470 |
| March 07, 2024 | 0.14 | 0.14 | 0.14 | 0.15 | 0.1 | 9,900 |
| March 06, 2024 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 351,298 |
| March 05, 2024 | 0.12 | 0.13 | 0.13 | 0.14 | 0.12 | 42,238 |
| March 04, 2024 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 51,900 |
| March 01, 2024 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 88,056 |
| February 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 135,200 |
| February 28, 2024 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 101,000 |
| February 27, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 75,000 |
| February 20, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 100 |
| February 16, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 100 |
| February 14, 2024 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 114,200 |
| February 07, 2024 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 120,209 |
| February 01, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 52,120 |
| January 30, 2024 | 0.08 | 0.08 | 0.08 | 0.1 | 0.07 | 249,804 |
| January 29, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 193,220 |
| January 26, 2024 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 115,901 |
| January 25, 2024 | 0.06 | 0.09 | 0.09 | 0.1 | 0.06 | 236,774 |
| January 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 65,500 |
| January 23, 2024 | 0.04 | 0.04 | 0.04 | 0.05 | 0.04 | 77,784 |
| January 19, 2024 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 3,000 |
| January 09, 2024 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 2,500 |
| December 29, 2023 | 0.02 | 0.04 | 0.04 | 0.04 | 0.02 | 13,100 |
| December 27, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 400 |
| December 26, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 717 |
| December 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 270 |
| December 14, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6,667 |
| December 12, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 332,500 |
| December 11, 2023 | 0.03 | 0.01 | 0.01 | 0.03 | 0.01 | 240,700 |
| December 08, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 300 |
| December 04, 2023 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 198,600 |
| December 01, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4,236 |
| November 27, 2023 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 578,928 |
| November 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 106,802 |
| November 21, 2023 | 0.04 | 0.04 | 0.04 | 0.05 | 0.04 | 1,102 |
| November 16, 2023 | 0.06 | 0.05 | 0.05 | 0.07 | 0.05 | 4,480 |
| November 15, 2023 | 0.06 | 0.06 | 0.06 | 0.08 | 0.06 | 96,620 |
| November 14, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3,800 |