Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	36,507
Jul 31, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	336,845
Jul 30, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	192,053
Jul 29, 2025	0.43	0.43	0.39	0.41	0.41	-6.90%	908,156
Jul 28, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	405,178
Jul 25, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	165,107
Jul 24, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	159,073
Jul 23, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	387,981
Jul 22, 2025	0.42	0.43	0.41	0.42	0.42	-	154,932
Jul 21, 2025	0.38	0.42	0.38	0.42	0.42	10.67%	838,139
Jul 18, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	341,830
Jul 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	71,872
Jul 16, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	71,906
Jul 15, 2025	0.36	0.37	0.36	0.37	0.37	3.64%	349,724
Jul 14, 2025	0.35	0.36	0.35	0.36	0.36	0.56%	457,224
Jul 11, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	420,166
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-	237,239
Jul 9, 2025	0.34	0.35	0.33	0.35	0.35	-	362,555
Jul 8, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	11,799
Jul 7, 2025	0.33	0.36	0.33	0.35	0.35	6.06%	76,016
Jul 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	148,963
Jul 3, 2025	0.34	0.34	0.33	0.34	0.34	-	150,065
Jul 2, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	95,868
Jul 1, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	64,529
Jun 30, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	614,389
Jun 27, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	251,300
Jun 26, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	630,857
Jun 25, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	273,065
Jun 24, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	312,853
Jun 23, 2025	0.34	0.35	0.34	0.35	0.35	-	384,729
Jun 20, 2025	0.34	0.36	0.33	0.35	0.35	4.55%	543,825
Jun 19, 2025	0.32	0.33	0.31	0.33	0.33	1.54%	574,263
Jun 18, 2025	0.31	0.34	0.31	0.33	0.33	3.17%	251,089
Jun 17, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	108,289
Jun 16, 2025	0.32	0.33	0.32	0.32	0.32	-4.48%	162,074
Jun 13, 2025	0.34	0.34	0.32	0.34	0.34	-0.59%	583,178
Jun 12, 2025	0.32	0.34	0.31	0.34	0.34	5.31%	462,147
Jun 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	366,131
Jun 10, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	527,781
Jun 6, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	164,310
Jun 5, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	48,930
Jun 4, 2025	0.38	0.38	0.34	0.36	0.36	-2.70%	268,741
Jun 3, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	155,043
Jun 2, 2025	0.37	0.38	0.35	0.35	0.35	-5.41%	315,649
May 30, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	216,872
May 29, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	182,106
May 28, 2025	0.38	0.38	0.36	0.38	0.38	-	403,483
May 27, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	165,262
May 26, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	106,235
May 23, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	108,618