Esgen Acquisition Price Trends

Esgen Acquisition Corp (DELISTED) (ESAC:DL)

6.97 -0.73 (-9.48%) USD | NASDAQ | Mar 13, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Mar 13, 2024	7.460	7.77	6.50	6.97	26264.00
Mar 12, 2024	8.20	8.748	7.42	7.70	4332.00
Mar 11, 2024	7.30	8.421	6.99	8.251	287143.0
Mar 08, 2024	6.91	7.60	6.501	6.95	27538.00
Mar 07, 2024	6.65	7.08	6.15	6.55	30214.00
Mar 06, 2024	6.29	6.75	5.785	6.75	20614.00
Mar 05, 2024	6.13	6.13	5.90	5.90	875.00
Mar 04, 2024	6.791	7.175	5.949	6.66	7012.00
Mar 01, 2024	10.00	10.00	5.51	6.21	83276.00
Feb 29, 2024	11.51	11.60	11.51	11.52	116486.0
Feb 28, 2024	11.60	11.60	11.51	11.51	2004.00
Feb 27, 2024	11.59	11.60	11.50	11.50	63927.00
Feb 26, 2024	11.50	11.50	11.50	11.50	0.000
Feb 23, 2024	11.45	11.50	11.45	11.50	4239.00
Feb 22, 2024	11.42	11.42	11.42	11.42	0.000
Feb 21, 2024	11.42	11.42	11.42	11.42	0.000
Feb 20, 2024	11.42	11.42	11.42	11.42	24762.00
Feb 16, 2024	11.42	11.42	11.42	11.42	0.000
Feb 15, 2024	11.42	11.42	11.42	11.42	113.00
Feb 14, 2024	11.41	11.42	11.41	11.42	167118.0
Feb 13, 2024	11.38	11.38	11.38	11.38	200644.0
Feb 12, 2024	11.34	11.38	11.34	11.38	350900.0
Feb 09, 2024	11.36	11.36	11.36	11.36	0.000
Feb 08, 2024	11.36	11.36	11.36	11.36	0.000
Feb 07, 2024	11.36	11.36	11.36	11.36	0.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

5.90

Minimum

Mar 05 2024

11.52

Maximum

Feb 29 2024

10.46

Average

10.34

Median

Dec 22 2022

Price Benchmarks

GigCapital5 Inc (DELISTED)	3.54
Power & Digital Infrastructure Acquisition II Corp (DELISTED)	19.40
EON Resources Inc	0.983
Quantum Fintech Acquisition Corp (DELISTED)	10.26
BlueRiver Acquisition Corp	10.55

Price Related Metrics

Price to Book Value	2.350
Price to Free Cash Flow	24.65
Earnings Yield	-5.74%