Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.88	0.88	0.88	0.88	0.88	-	172
Jul 31, 2025	0.86	0.88	0.86	0.88	0.88	-0.01%	3,206
Jul 30, 2025	0.80	0.88	0.80	0.88	0.88	5.37%	6,895
Jul 29, 2025	0.79	0.84	0.79	0.84	0.84	-5.10%	2,718
Jul 28, 2025	0.81	0.88	0.81	0.88	0.88	6.27%	3,557
Jul 25, 2025	0.78	0.83	0.78	0.83	0.83	-5.90%	1,014
Jul 24, 2025	0.88	0.88	0.88	0.88	0.88	8.03%	806
Jul 23, 2025	0.84	0.84	0.80	0.81	0.81	5.23%	1,222
Jul 22, 2025	0.82	0.84	0.77	0.77	0.77	-11.02%	2,118
Jul 21, 2025	0.85	0.87	0.76	0.87	0.87	14.64%	23,054
Jul 18, 2025	0.95	0.95	0.76	0.76	0.76	-	4,692
Jul 17, 2025	0.83	0.83	0.76	0.76	0.76	0.16%	3,069
Jul 16, 2025	0.83	0.83	0.76	0.76	0.76	0.26%	2,711
Jul 15, 2025	0.81	0.81	0.76	0.76	0.76	-11.04%	5,364
Jul 14, 2025	0.83	0.85	0.76	0.85	0.85	-5.61%	7,333
Jul 11, 2025	0.90	0.90	0.90	0.90	0.90	-	2
Jul 10, 2025	0.85	0.90	0.82	0.90	0.90	9.94%	713
Jul 9, 2025	0.74	0.82	0.74	0.82	0.82	-0.95%	838
Jul 8, 2025	0.83	0.83	0.83	0.83	0.83	-	1,770
Jul 7, 2025	0.77	0.83	0.75	0.83	0.83	-2.94%	4,329
Jul 3, 2025	0.74	0.85	0.74	0.85	0.85	-8.44%	25,194
Jul 2, 2025	0.93	0.93	0.93	0.93	0.93	5.67%	1,995
Jul 1, 2025	0.88	0.88	0.80	0.88	0.88	5.49%	11,173
Jun 30, 2025	0.74	0.83	0.74	0.83	0.83	4.67%	3,652
Jun 27, 2025	0.84	0.84	0.79	0.80	0.80	6.00%	5,010
Jun 26, 2025	0.85	0.85	0.75	0.75	0.75	-20.03%	1,095
Jun 25, 2025	0.85	0.94	0.84	0.94	0.94	7.33%	3,468
Jun 24, 2025	0.80	0.88	0.80	0.88	0.88	4.34%	1,498
Jun 23, 2025	0.78	0.84	0.78	0.84	0.84	11.65%	3,137
Jun 20, 2025	0.82	0.82	0.75	0.75	0.75	-6.60%	5,136
Jun 18, 2025	0.81	0.85	0.81	0.81	0.81	-3.70%	9,738
Jun 17, 2025	0.75	0.84	0.75	0.84	0.84	-11.86%	11,500
Jun 16, 2025	0.80	0.95	0.80	0.95	0.95	15.75%	1,392
Jun 13, 2025	0.80	0.82	0.79	0.82	0.82	-3.58%	13,492
Jun 12, 2025	0.88	0.88	0.85	0.85	0.85	6.25%	2,523
Jun 11, 2025	0.80	0.80	0.80	0.80	0.80	-15.45%	2,978
Jun 10, 2025	0.80	0.95	0.80	0.95	0.95	2.33%	768
Jun 9, 2025	0.74	0.92	0.74	0.92	0.92	8.34%	6,408
Jun 6, 2025	0.85	0.85	0.85	0.85	0.85	-	82
Jun 5, 2025	0.85	0.85	0.85	0.85	0.82	-	33
Jun 4, 2025	0.97	0.98	0.85	0.85	0.82	-12.01%	4,236
Jun 3, 2025	0.87	0.97	0.87	0.97	0.94	29.51%	938
Jun 2, 2025	0.85	0.85	0.74	0.75	0.72	-21.73%	23,602
May 30, 2025	0.89	0.96	0.80	0.96	0.92	19.62%	24,503
May 29, 2025	0.87	0.87	0.80	0.80	0.77	-18.37%	1,514
May 28, 2025	0.98	0.98	0.98	0.98	0.95	1.03%	13,202
May 27, 2025	0.97	0.97	0.97	0.97	0.94	15.48%	607
May 23, 2025	0.98	0.98	0.84	0.84	0.81	-4.52%	1,066
May 22, 2025	0.88	0.88	0.88	0.88	0.85	-	66
May 21, 2025	0.88	0.88	0.88	0.88	0.85	3.64%	451