Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.56
0.00 (0.00%)
Aug 1, 2025, 1:29 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.63% | 7,886 |
| Jul 31, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 417 |
| Jul 30, 2025 | 5.55 | 5.64 | 5.55 | 5.55 | 5.55 | -3.31% | 1,680 |
| Jul 29, 2025 | 5.55 | 5.74 | 5.55 | 5.74 | 5.74 | 3.42% | 2,218 |
| Jul 28, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -1.18% | 7,548 |
| Jul 25, 2025 | 5.59 | 5.63 | 5.55 | 5.62 | 5.62 | -1.30% | 15,995 |
| Jul 24, 2025 | 5.65 | 5.69 | 5.59 | 5.69 | 5.69 | 0.53% | 6,179 |
| Jul 23, 2025 | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | -2.25% | 4,103 |
| Jul 22, 2025 | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | 0.35% | 924 |
| Jul 21, 2025 | 5.61 | 5.77 | 5.60 | 5.77 | 5.77 | 1.50% | 2,055 |
| Jul 18, 2025 | 5.71 | 5.75 | 5.60 | 5.69 | 5.69 | -1.13% | 8,449 |
| Jul 17, 2025 | 5.59 | 5.75 | 5.58 | 5.75 | 5.75 | 2.86% | 1,755 |
| Jul 16, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -1.24% | 1,212 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -1.57% | 1,022 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -3.52% | 1,985 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.80 | 5.96 | 5.96 | 2.76% | 6,462 |
| Jul 10, 2025 | 5.63 | 5.96 | 5.63 | 5.80 | 5.80 | 2.11% | 14,239 |
| Jul 9, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 1.79% | 9,150 |
| Jul 8, 2025 | 5.60 | 5.65 | 5.58 | 5.58 | 5.58 | -0.05% | 9,770 |
| Jul 7, 2025 | 5.50 | 5.59 | 5.43 | 5.58 | 5.58 | 1.51% | 9,173 |
| Jul 3, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -0.36% | 294 |
| Jul 2, 2025 | 5.54 | 5.56 | 5.49 | 5.52 | 5.52 | 0.36% | 10,097 |
| Jul 1, 2025 | 5.50 | 5.57 | 5.50 | 5.50 | 5.50 | - | 7,140 |
| Jun 30, 2025 | 5.50 | 5.59 | 5.44 | 5.50 | 5.50 | -0.43% | 2,423 |
| Jun 27, 2025 | 5.40 | 5.53 | 5.40 | 5.52 | 5.52 | 2.11% | 27,174 |
| Jun 26, 2025 | 5.43 | 5.44 | 5.41 | 5.41 | 5.41 | -0.92% | 3,581 |
| Jun 25, 2025 | 5.46 | 5.51 | 5.42 | 5.46 | 5.46 | -0.91% | 11,798 |
| Jun 24, 2025 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | 0.92% | 2,359 |
| Jun 23, 2025 | 5.51 | 5.55 | 5.46 | 5.46 | 5.46 | -0.91% | 6,074 |
| Jun 20, 2025 | 5.55 | 5.64 | 5.48 | 5.51 | 5.51 | 0.42% | 17,953 |
| Jun 18, 2025 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | -1.67% | 18,763 |
| Jun 17, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | -2.62% | 1,854 |
| Jun 16, 2025 | 5.49 | 5.73 | 5.49 | 5.73 | 5.73 | 4.37% | 860 |
| Jun 13, 2025 | 5.54 | 5.73 | 5.49 | 5.49 | 5.49 | -0.90% | 12,016 |
| Jun 12, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | - | 406 |
| Jun 11, 2025 | 5.74 | 5.74 | 5.54 | 5.54 | 5.54 | - | 3,856 |
| Jun 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.49% | 421 |
| Jun 9, 2025 | 5.56 | 5.75 | 5.54 | 5.57 | 5.57 | 0.67% | 8,677 |
| Jun 6, 2025 | 5.47 | 5.55 | 5.47 | 5.53 | 5.53 | 1.10% | 3,035 |
| Jun 5, 2025 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | - | 4,293 |
| Jun 4, 2025 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -2.32% | 4,982 |
| Jun 3, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 2.00% | 865 |
| Jun 2, 2025 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | -2.21% | 4,213 |
| May 30, 2025 | 5.54 | 5.64 | 5.51 | 5.61 | 5.61 | 1.34% | 6,578 |
| May 29, 2025 | 5.66 | 5.68 | 5.54 | 5.54 | 5.54 | -1.77% | 3,166 |
| May 28, 2025 | 5.46 | 5.73 | 5.46 | 5.64 | 5.64 | 2.83% | 24,088 |
| May 27, 2025 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 0.27% | 3,606 |
| May 23, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | -1.80% | 903 |
| May 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 62 |
| May 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 18 |