Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.02	0.02	0.02	0.02	-	-2.86%	1,103,571
Jul 31, 2025	0.02	0.02	0.01	0.02	0.02	-	2,009,439
Jul 30, 2025	0.02	0.02	0.02	0.02	0.02	16.67%	1,058,053
Jul 29, 2025	0.02	0.02	0.02	0.02	0.02	-7.41%	3,411,053
Jul 28, 2025	0.01	0.02	0.01	0.02	0.02	8.72%	1,618,912
Jul 25, 2025	0.01	0.02	0.01	0.01	0.01	26.81%	510,926
Jul 24, 2025	0.01	0.01	0.01	0.01	0.01	3.52%	776,626
Jul 23, 2025	0.01	0.01	0.01	0.01	0.01	7.08%	9,481,346
Jul 22, 2025	0.01	0.01	0.01	0.01	0.01	2.42%	10,175,628
Jul 21, 2025	0.01	0.01	0.01	0.01	0.01	-1.43%	653,436
Jul 18, 2025	0.01	0.01	0.01	0.01	0.01	1.74%	505,589
Jul 17, 2025	0.01	0.01	0.01	0.01	0.01	-1.15%	1,956,719
Jul 16, 2025	0.01	0.01	0.01	0.01	0.01	-0.57%	1,387,435
Jul 15, 2025	0.01	0.01	0.01	0.01	0.01	-	713,687
Jul 14, 2025	0.01	0.01	0.01	0.01	0.01	-	1,630,752
Jul 11, 2025	0.01	0.01	0.01	0.01	0.01	-	603,657
Jul 10, 2025	0.01	0.01	0.01	0.01	0.01	1.94%	782,459
Jul 9, 2025	0.01	0.01	0.01	0.01	0.01	-1.90%	491,848
Jul 8, 2025	0.01	0.01	0.01	0.01	0.01	-	907,813
Jul 7, 2025	0.01	0.01	0.01	0.01	0.01	-	200,315
Jul 3, 2025	0.01	0.01	0.01	0.01	0.01	-	746,619
Jul 2, 2025	0.01	0.01	0.01	0.01	0.01	-	466,991
Jul 1, 2025	0.01	0.01	0.01	0.01	0.01	0.96%	918,846
Jun 30, 2025	0.01	0.01	0.01	0.01	0.01	-0.95%	466,091
Jun 27, 2025	0.01	0.01	0.01	0.01	0.01	2.94%	484,736
Jun 26, 2025	0.01	0.01	0.01	0.01	0.01	-2.86%	492,267
Jun 25, 2025	0.01	0.01	0.01	0.01	0.01	-	992,104
Jun 24, 2025	0.01	0.01	0.01	0.01	0.01	5.95%	551,588
Jun 23, 2025	0.01	0.01	0.01	0.01	0.01	-7.38%	892,293
Jun 20, 2025	0.01	0.01	0.01	0.01	0.01	2.88%	1,090,960
Jun 18, 2025	0.01	0.01	0.01	0.01	0.01	-1.89%	1,214,683
Jun 17, 2025	0.01	0.01	0.01	0.01	0.01	-1.85%	919,089
Jun 16, 2025	0.01	0.01	0.01	0.01	0.01	12.50%	345,833
Jun 13, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	300,688
Jun 12, 2025	0.01	0.01	0.01	0.01	0.01	-1.42%	451,410
Jun 11, 2025	0.01	0.01	0.01	0.01	0.01	5.50%	894,809
Jun 10, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	1,577,849
Jun 9, 2025	0.01	0.01	0.01	0.01	0.01	-6.25%	1,352,457
Jun 6, 2025	0.01	0.01	0.01	0.01	0.01	14.90%	688,212
Jun 5, 2025	0.01	0.01	0.01	0.01	0.01	9.75%	1,274,397
Jun 4, 2025	0.01	0.01	0.01	0.01	0.01	-1.93%	509,826
Jun 3, 2025	0.01	0.01	0.01	0.01	0.01	-4.61%	341,300
Jun 2, 2025	0.01	0.01	0.01	0.01	0.01	3.33%	834,728
May 30, 2025	0.01	0.01	0.01	0.01	0.01	1.45%	250,212
May 29, 2025	0.01	0.01	0.01	0.01	0.01	-0.96%	573,282
May 28, 2025	0.01	0.01	0.01	0.01	0.01	-3.24%	462,924
May 27, 2025	0.01	0.01	0.01	0.01	0.01	-	601,841
May 23, 2025	0.01	0.01	0.01	0.01	0.01	0.47%	224,222
May 22, 2025	0.01	0.01	0.01	0.01	0.01	-2.27%	426,422
May 21, 2025	0.01	0.01	0.01	0.01	0.01	1.85%	593,950