C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 22.58
-2.10 (-8.51%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -8.51% | - |
| Jul 31, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.13% | - |
| Jul 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.56% | - |
| Jul 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.80% | - |
| Jul 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Jul 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.77% | - |
| Jul 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -6.76% | - |
| Jul 23, 2025 | 28.78 | 28.82 | 28.82 | 28.82 | 28.82 | 2.21% | 969 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -5.13% | - |
| Jul 21, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 5.04% | - |
| Jul 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% | - |
| Jul 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.06% | - |
| Jul 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.67% | - |
| Jul 14, 2025 | 26.30 | 26.56 | 26.56 | 26.56 | 26.56 | -0.44% | 5,090 |
| Jul 11, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.85% | - |
| Jul 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.47% | - |
| Jul 9, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.75% | - |
| Jul 8, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 4.90% | - |
| Jul 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.78% | - |
| Jul 4, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.81% | - |
| Jul 3, 2025 | 26.00 | 26.20 | 26.20 | 26.20 | 26.20 | 2.24% | 2,703 |
| Jul 2, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 4.49% | - |
| Jul 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -3.06% | - |
| Jun 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.63% | - |
| Jun 27, 2025 | 24.93 | 24.90 | 24.90 | 24.90 | 24.90 | 2.24% | 5,531 |
| Jun 26, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.83% | - |
| Jun 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.15% | - |
| Jun 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.49% | - |
| Jun 23, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.67% | - |
| Jun 20, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.73% | - |
| Jun 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.21% | - |
| Jun 16, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.58% | - |
| Jun 13, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -4.44% | - |
| Jun 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.69% | - |
| Jun 11, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.74% | - |
| Jun 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.34% | - |
| Jun 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.95% | - |
| Jun 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.69% | - |
| Jun 5, 2025 | 26.30 | 26.17 | 26.17 | 26.17 | 26.17 | 4.06% | 1,162 |
| Jun 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.61% | - |
| Jun 3, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.68% | - |
| Jun 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -6.59% | - |
| May 30, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -8.57% | - |
| May 29, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 25.85% | - |
| May 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.78% | - |
| May 27, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 6.84% | - |
| May 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |