ESGEN Acquisition Corporation
ESACNASDAQFinancial Services
$6.97
$-0.73(-9.48%)
Market Cap$48593369
P/E Ratio—
52W High$12.34
52W Low$5.51
ESGEN Acquisition Corporation（ESAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esac · 日线历史（复权）· FMP · 截至 2024年3月13日
5-Year High5Y
$12.34
Oct 26, 2023
-43.5% from here
5-Year Low5Y
$5.51
Mar 1, 2024
+26.5% from low
IPO Priceadj.
$9.85
Dec 16, 2021
-29.2% 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 · ESAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 13, 2024 | $7.46 | $7.77 | $6.50 | $6.97 | $6.97 | 28K | -6.57% |
| Mar 12, 2024 | $8.20 | $8.75 | $7.42 | $7.70 | $7.70 | 4K | -6.10% |
| Mar 11, 2024 | $7.30 | $8.42 | $6.99 | $8.25 | $8.25 | 287K | +13.01% |
| Mar 8, 2024 | $6.91 | $7.60 | $6.50 | $6.95 | $6.95 | 28K | +0.58% |
| Mar 7, 2024 | $6.65 | $7.08 | $6.15 | $6.55 | $6.55 | 30K | -1.50% |
| Mar 6, 2024 | $6.29 | $6.75 | $5.79 | $6.75 | $6.75 | 21K | +7.31% |
| Mar 5, 2024 | $6.13 | $6.13 | $5.90 | $5.90 | $5.90 | 1K | -3.75% |
| Mar 4, 2024 | $6.79 | $7.18 | $5.95 | $6.66 | $6.66 | 7K | -1.91% |
| Mar 1, 2024 | $10.00 | $10.00 | $5.51 | $6.21 | $6.21 | 83K | -37.90% |
| Feb 29, 2024 | $11.51 | $11.60 | $11.51 | $11.52 | $11.52 | 116K | +0.09% |
| Feb 28, 2024 | $11.60 | $11.60 | $11.51 | $11.51 | $11.51 | 2K | -0.78% |
| Feb 27, 2024 | $11.59 | $11.60 | $11.50 | $11.50 | $11.50 | 64K | -0.78% |
| Feb 26, 2024 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0K | +0.00% |
| Feb 23, 2024 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 4K | +0.44% |
| Feb 22, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 21, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 20, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 25K | +0.00% |
| Feb 16, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 15, 2024 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0K | +0.00% |
| Feb 14, 2024 | $11.41 | $11.42 | $11.41 | $11.42 | $11.42 | 167K | +0.09% |
Showing 1–20 of 551 records
Annual Stock Price Performance · ESAC
Jan 1 → Dec 31 · 4 years2024-38.1%$11.26 → $6.97
-38.1%
2023+8.9%$10.34 → $11.26
+8.9%
2022+4.4%$9.90 → $10.34
+4.4%
2021+0.7%$9.85 → $9.92
+0.7%
Best Year2023 · +8.9%
Worst Year2024 · -38.1%
Positive Years3 / 4
Avg Annual Return-6.0%
4Y Total Return-29.2%
4Y CAGR~-8.3% / 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 ESAC?
If you invested $1,000 in ESAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$708
Total Return-29.2%
CAGR~-6.7% / yr
Profit$-292
Based on Dec 16, 2021 · $9.85Split & 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（ESAC）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 $6.97。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
ESAC 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。
ESAC 历史股价FMP 日线复权 OHLCV