Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.41	0.41	0.38	0.40	0.40	-2.47%	78,163,600
Aug 7, 2025	0.43	0.43	0.40	0.41	0.41	-5.81%	27,158,900
Aug 6, 2025	0.43	0.43	0.41	0.43	0.43	1.18%	28,983,300
Aug 5, 2025	0.46	0.47	0.43	0.43	0.43	-6.59%	45,682,500
Aug 4, 2025	0.44	0.46	0.43	0.46	0.46	4.60%	44,170,800
Aug 1, 2025	0.42	0.45	0.41	0.44	0.44	4.82%	62,798,900
Jul 31, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	17,062,600
Jul 30, 2025	0.41	0.41	0.40	0.41	0.41	-	20,851,100
Jul 29, 2025	0.43	0.43	0.38	0.41	0.41	-7.95%	104,475,000
Jul 28, 2025	0.41	0.45	0.41	0.44	0.44	10.00%	73,760,300
Jul 25, 2025	0.41	0.41	0.40	0.40	0.40	-	9,428,300
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	18,600,200
Jul 23, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	55,853,600
Jul 22, 2025	0.39	0.40	0.39	0.39	0.39	-	19,638,100
Jul 21, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	26,993,100
Jul 18, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	38,060,400
Jul 17, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	5,962,200
Jul 16, 2025	0.37	0.37	0.36	0.37	0.37	-	8,989,700
Jul 15, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	5,605,600
Jul 14, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	12,945,800
Jul 11, 2025	0.38	0.38	0.37	0.38	0.38	-	8,383,800
Jul 10, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	11,541,300
Jul 9, 2025	0.37	0.39	0.37	0.37	0.37	1.37%	21,418,000
Jul 8, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	7,472,200
Jul 7, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	9,985,400
Jul 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	8,216,600
Jul 3, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	7,508,900
Jul 2, 2025	0.37	0.38	0.37	0.37	0.37	-	7,386,600
Jul 1, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	10,093,800
Jun 30, 2025	0.35	0.36	0.35	0.35	0.35	-	5,974,300
Jun 26, 2025	0.35	0.35	0.35	0.35	0.35	-	1,294,900
Jun 25, 2025	0.36	0.36	0.35	0.35	0.35	-	5,008,200
Jun 24, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	5,687,000
Jun 23, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	7,903,500
Jun 20, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	1,824,600
Jun 19, 2025	0.36	0.36	0.35	0.36	0.36	-	14,507,900
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	6,824,000
Jun 17, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	9,605,300
Jun 16, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	8,173,800
Jun 13, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	7,718,200
Jun 12, 2025	0.38	0.38	0.38	0.38	0.38	-	3,272,100
Jun 11, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	4,680,400
Jun 10, 2025	0.38	0.39	0.38	0.38	0.38	-2.60%	5,288,100
Jun 9, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	10,903,000
Jun 6, 2025	0.38	0.38	0.38	0.38	0.38	-	3,879,300
Jun 5, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	3,033,900
Jun 4, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	7,859,900
Jun 3, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	7,385,500
May 30, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	8,969,600
May 29, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	9,954,700