Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.55	0.50	0.50	-	-1.96%	8,075
Jul 31, 2025	0.51	0.51	0.51	0.51	-	2.00%	3,875
Jul 30, 2025	0.56	0.56	0.50	0.50	-	-9.09%	9,233
Jul 29, 2025	0.55	0.55	0.55	0.55	-	-	625
Jul 28, 2025	0.59	0.59	0.55	0.55	-	-6.78%	6,000
Jul 25, 2025	0.57	0.59	0.57	0.59	-	7.27%	78,070
Jul 24, 2025	0.50	0.55	0.50	0.55	-	10.00%	20,950
Jul 23, 2025	0.51	0.51	0.50	0.50	-	-9.09%	22,500
Jul 22, 2025	0.58	0.58	0.55	0.55	-	-5.17%	64,513
Jul 21, 2025	0.61	0.61	0.57	0.58	-	-3.33%	56,283
Jul 18, 2025	0.57	0.61	0.57	0.60	-	5.26%	55,875
Jul 17, 2025	0.55	0.59	0.55	0.57	-	3.64%	50,330
Jul 16, 2025	0.60	0.60	0.55	0.55	-	-8.33%	27,377
Jul 15, 2025	0.50	0.60	0.50	0.60	-	33.33%	41,700
Jul 14, 2025	0.45	0.45	0.45	0.45	-	12.50%	2,625
Jul 11, 2025	0.39	0.45	0.35	0.40	-	3.44%	24,000
Jul 10, 2025	0.39	0.39	0.36	0.39	-	1.76%	33,627
Jul 9, 2025	0.37	0.38	0.37	0.38	-	-5.00%	29,775
Jul 8, 2025	0.36	0.40	0.36	0.40	-	17.65%	13,875
Jul 7, 2025	0.34	0.34	0.34	0.34	-	-	-
Jul 4, 2025	0.34	0.34	0.34	0.34	-	-1.93%	375
Jul 3, 2025	0.40	0.40	0.35	0.35	-	-13.33%	17,812
Jul 2, 2025	0.38	0.40	0.38	0.40	-	11.11%	19,500
Jun 30, 2025	0.36	0.38	0.36	0.36	-	-3.56%	52,875
Jun 27, 2025	0.37	0.37	0.37	0.37	-	3.69%	41,713
Jun 26, 2025	0.36	0.36	0.36	0.36	-	-	-
Jun 25, 2025	0.37	0.37	0.36	0.36	-	-5.26%	19,470
Jun 24, 2025	0.37	0.38	0.37	0.38	-	1.79%	10,875
Jun 23, 2025	0.38	0.38	0.37	0.37	-	-1.76%	6,482
Jun 20, 2025	0.38	0.39	0.38	0.38	-	-	32,850
Jun 19, 2025	0.37	0.39	0.37	0.38	-	-1.73%	42,750
Jun 18, 2025	0.39	0.39	0.39	0.39	-	3.59%	28,125
Jun 17, 2025	0.37	0.37	0.37	0.37	-	-	7,500
Jun 16, 2025	0.39	0.39	0.37	0.37	-	-3.47%	38,250
Jun 13, 2025	0.40	0.40	0.39	0.39	-	3.59%	12,600
Jun 12, 2025	0.37	0.37	0.37	0.37	-	-6.68%	11,250
Jun 11, 2025	0.39	0.41	0.39	0.40	-	1.70%	61,834
Jun 10, 2025	0.38	0.39	0.38	0.39	-	5.36%	38,625
Jun 9, 2025	0.38	0.39	0.37	0.37	-	1.80%	38,631
Jun 6, 2025	0.37	0.37	0.37	0.37	-	5.77%	5,625
Jun 5, 2025	0.35	0.35	0.34	0.35	-	-	54,375
Jun 4, 2025	0.35	0.35	0.35	0.35	-	1.97%	25,875
Jun 3, 2025	0.33	0.34	0.33	0.34	-	2.01%	21,375
Jun 2, 2025	0.33	0.33	0.33	0.33	-	4.16%	12,566
May 30, 2025	0.33	0.35	0.32	0.32	-	2.14%	26,250
May 29, 2025	0.31	0.31	0.31	0.31	-	-	-
May 28, 2025	0.31	0.31	0.31	0.31	-	-	7,500
May 27, 2025	0.31	0.31	0.31	0.31	-	-2.09%	33,375
May 26, 2025	0.33	0.33	0.32	0.32	-	-3.99%	123,802
May 23, 2025	0.34	0.35	0.33	0.33	-	-	53,625