Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	2.64	2.68	2.64	2.64	2.64	-	172,686
Aug 4, 2025	2.60	2.68	2.58	2.64	2.64	3.13%	251,647
Aug 1, 2025	2.64	2.64	2.56	2.56	2.56	-2.29%	226,409
Jul 31, 2025	2.66	2.68	2.62	2.62	2.62	-1.50%	410,913
Jul 30, 2025	2.68	2.70	2.64	2.66	2.66	-	381,888
Jul 29, 2025	2.68	2.68	2.62	2.66	2.66	1.53%	312,314
Jul 25, 2025	2.62	2.70	2.60	2.62	2.62	0.77%	379,146
Jul 24, 2025	2.64	2.66	2.60	2.60	2.60	-1.52%	172,815
Jul 23, 2025	2.64	2.68	2.64	2.64	2.64	-	191,903
Jul 22, 2025	2.70	2.70	2.64	2.64	2.64	-1.49%	447,473
Jul 21, 2025	2.66	2.70	2.66	2.68	2.68	0.75%	952,229
Jul 18, 2025	2.60	2.70	2.60	2.66	2.66	-0.75%	514,204
Jul 17, 2025	2.72	2.74	2.66	2.68	2.68	-	467,343
Jul 16, 2025	2.58	2.76	2.58	2.68	2.68	3.88%	2,260,752
Jul 15, 2025	2.60	2.60	2.52	2.58	2.58	-	690,639
Jul 14, 2025	2.48	2.58	2.48	2.58	2.58	4.03%	1,568,218
Jul 11, 2025	2.42	2.54	2.42	2.48	2.48	3.33%	1,052,336
Jul 9, 2025	2.42	2.42	2.40	2.40	2.40	-0.83%	116,905
Jul 8, 2025	2.42	2.44	2.42	2.42	2.42	-	259,236
Jul 7, 2025	2.44	2.44	2.40	2.42	2.42	0.83%	197,397
Jul 4, 2025	2.42	2.50	2.40	2.40	2.40	-	465,798
Jul 3, 2025	2.38	2.42	2.38	2.40	2.40	1.69%	262,236
Jul 2, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	303,836
Jul 1, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	287,104
Jun 30, 2025	2.38	2.42	2.38	2.38	2.38	-	136,501
Jun 27, 2025	2.40	2.42	2.38	2.38	2.38	-1.65%	584,251
Jun 26, 2025	2.42	2.44	2.38	2.42	2.42	0.83%	748,931
Jun 25, 2025	2.42	2.42	2.38	2.40	2.40	-0.83%	1,175,164
Jun 24, 2025	2.40	2.46	2.36	2.42	2.42	-3.20%	4,904,659
Jun 23, 2025	2.70	2.76	2.46	2.50	2.50	1.63%	26,067,460
Jun 20, 2025	2.50	2.54	2.42	2.46	2.46	-0.81%	1,033,361
Jun 19, 2025	2.48	2.54	2.44	2.48	2.48	-1.59%	1,238,789
Jun 18, 2025	2.68	2.68	2.50	2.52	2.52	-0.79%	3,655,563
Jun 17, 2025	2.56	2.58	2.46	2.54	2.54	-2.31%	2,152,277
Jun 16, 2025	2.70	2.82	2.60	2.60	2.60	-	14,174,895
Jun 13, 2025	2.70	3.10	2.54	2.60	2.60	5.69%	22,972,165
Jun 12, 2025	2.46	2.48	2.44	2.46	2.46	0.82%	16,985
Jun 11, 2025	2.46	2.48	2.44	2.44	2.44	-1.61%	30,178
Jun 10, 2025	2.46	2.48	2.46	2.48	2.48	0.81%	26,600
Jun 9, 2025	2.44	2.48	2.44	2.46	2.46	-0.81%	12,641
Jun 6, 2025	2.52	2.52	2.44	2.48	2.48	0.81%	32,323
Jun 5, 2025	2.48	2.52	2.46	2.46	2.46	0.82%	199,034
Jun 4, 2025	2.42	2.46	2.42	2.44	2.44	1.67%	46,911
May 30, 2025	2.46	2.46	2.36	2.40	2.40	-2.44%	47,718
May 29, 2025	2.48	2.48	2.44	2.46	2.46	-	43,029
May 28, 2025	2.40	2.54	2.40	2.46	2.46	2.50%	562,059
May 27, 2025	2.44	2.44	2.38	2.40	2.40	-	28,373
May 26, 2025	2.44	2.44	2.40	2.40	2.40	-0.83%	75,244
May 23, 2025	2.42	2.42	2.40	2.42	2.42	-	162,186
May 22, 2025	2.42	2.42	2.38	2.42	2.42	-	270,632