Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.87	0.87	0.85	0.87	0.87	0.81%	1,995,507
Aug 11, 2025	0.86	0.87	0.85	0.86	0.86	0.70%	1,267,066
Aug 10, 2025	0.85	0.86	0.85	0.86	0.86	-	1,885,219
Aug 7, 2025	0.85	0.86	0.85	0.86	0.86	-0.47%	1,219,318
Aug 6, 2025	0.86	0.86	0.85	0.86	0.86	-0.12%	1,213,430
Aug 5, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	1,187,594
Aug 4, 2025	0.85	0.86	0.84	0.86	0.86	0.23%	1,301,727
Aug 3, 2025	0.86	0.86	0.85	0.85	0.85	-1.50%	1,004,054
Jul 31, 2025	0.87	0.87	0.86	0.87	0.87	-0.46%	149,059
Jul 30, 2025	0.87	0.87	0.86	0.87	0.87	0.23%	922,885
Jul 29, 2025	0.86	0.87	0.86	0.87	0.87	-0.91%	739,755
Jul 28, 2025	0.88	0.88	0.86	0.88	0.88	-	162,362
Jul 27, 2025	0.88	0.88	0.86	0.88	0.88	1.04%	174,749
Jul 24, 2025	0.87	0.87	0.86	0.87	0.87	-0.23%	258,264
Jul 23, 2025	0.86	0.87	0.85	0.87	0.87	0.81%	205,355
Jul 22, 2025	0.86	0.86	0.86	0.86	0.86	-0.81%	463,909
Jul 21, 2025	0.86	0.87	0.86	0.87	0.87	-	27,362
Jul 20, 2025	0.87	0.87	0.86	0.87	0.87	0.35%	265,097
Jul 17, 2025	0.87	0.88	0.87	0.87	0.87	-1.48%	96,247
Jul 16, 2025	0.87	0.88	0.87	0.88	0.88	-	134,318
Jul 15, 2025	0.86	0.88	0.86	0.88	0.88	1.85%	1,244,205
Jul 14, 2025	0.86	0.88	0.86	0.86	0.86	-0.23%	620,570
Jul 13, 2025	0.85	0.87	0.85	0.87	0.87	-1.70%	641,343
Jul 10, 2025	0.88	0.88	0.87	0.88	0.88	-0.23%	844,015
Jul 9, 2025	0.89	0.89	0.88	0.88	0.88	-0.90%	725,436
Jul 8, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	1,156,758
Jul 7, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	1,189,864
Jul 6, 2025	0.89	0.89	0.88	0.89	0.89	-	1,180,159
Jul 3, 2025	0.89	0.89	0.88	0.89	0.89	-0.22%	38,679
Jul 2, 2025	0.88	0.89	0.88	0.89	0.89	-1.00%	765,272
Jul 1, 2025	0.90	0.90	0.88	0.90	0.90	0.11%	909,482
Jun 30, 2025	0.89	0.90	0.89	0.90	0.90	0.90%	40,960
Jun 29, 2025	0.89	0.90	0.89	0.89	0.89	-	43,957
Jun 25, 2025	0.90	0.90	0.88	0.89	0.89	-0.34%	29,382
Jun 24, 2025	0.88	0.90	0.88	0.89	0.89	1.25%	243,443
Jun 23, 2025	0.88	0.88	0.86	0.88	0.88	0.11%	755,708
Jun 22, 2025	0.87	0.88	0.85	0.88	0.88	1.61%	98,822
Jun 19, 2025	0.89	0.89	0.87	0.87	0.87	-2.36%	570,484
Jun 18, 2025	0.88	0.89	0.88	0.89	0.89	-1.11%	788,287
Jun 17, 2025	0.88	0.90	0.88	0.90	0.90	2.39%	882,489
Jun 16, 2025	0.90	0.90	0.87	0.88	0.88	-2.56%	950,811
Jun 15, 2025	0.86	0.93	0.83	0.90	0.90	0.67%	814,218
Jun 12, 2025	0.91	0.91	0.88	0.89	0.89	-1.11%	955,248
Jun 11, 2025	0.92	0.92	0.90	0.90	0.90	-1.20%	892,721
Jun 10, 2025	0.93	0.93	0.90	0.92	0.92	-0.76%	998,632
Jun 4, 2025	0.92	0.93	0.90	0.92	0.92	0.33%	765,567
Jun 3, 2025	0.91	0.92	0.90	0.92	0.92	2.00%	717,450
Jun 2, 2025	0.90	0.91	0.90	0.90	0.90	-	349,661
Jun 1, 2025	0.90	0.90	0.89	0.90	0.90	0.11%	259,532
May 29, 2025	0.90	0.91	0.90	0.90	0.90	-	397,391