ESGEN Acquisition Corporation
ESACUNASDAQFinancial Services
$6.70
+$0.00(+0.00%)
Market Cap$120303819
P/E Ratio—
52W High$6.6994
52W Low$6.6994
ESGEN Acquisition Corporation（ESACU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esacu · 日线历史（复权）· FMP · 截至 2025年6月17日
5-Year High5Y
$12.15
Feb 27, 2024
-44.9% from here
5-Year Low5Y
$6.68
Feb 6, 2025
+0.3% from low
IPO Priceadj.
$10.05
Oct 20, 2021
-33.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESACU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Feb 6, 2025 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Jan 16, 2025 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Sep 17, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Aug 28, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Aug 19, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Jun 4, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| May 30, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| May 28, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| May 13, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Apr 4, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Apr 3, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Apr 1, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Mar 26, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| Mar 19, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Mar 15, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.72% |
| Mar 13, 2024 | $7.34 | $7.34 | $6.68 | $6.70 | $6.70 | 1K | -8.73% |
| Mar 12, 2024 | $8.13 | $8.20 | $7.34 | $7.34 | $7.34 | 2K | -9.72% |
| Mar 11, 2024 | $7.40 | $8.13 | $7.40 | $8.13 | $8.13 | 0K | +9.86% |
| Mar 8, 2024 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0K | +0.00% |
Showing 1–20 of 496 records
Annual Stock Price Performance · ESACU
Jan 1 → Dec 31 · 5 years2025-8.7%$7.34 → $6.70
-8.7%
2024-41.3%$11.42 → $6.70
-41.3%
2023+6.3%$10.34 → $10.99
+6.3%
2022+2.0%$10.14 → $10.34
+2.0%
2021+0.9%$10.05 → $10.14
+0.9%
Best Year2023 · +6.3%
Worst Year2024 · -41.3%
Positive Years3 / 5
Avg Annual Return-8.2%
5Y Total Return-33.3%
5Y CAGR~-7.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ESACU?
If you invested $1,000 in ESACU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$667
Total Return-33.3%
CAGR~-7.8% / yr
Profit$-333
Based on Oct 20, 2021 · $10.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ESGEN Acquisition Corporation（ESACU）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESACU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESACU 历史股价FMP 日线复权 OHLCV