Knorr-Bremse AG (KNRRY)
OTCMKTS · Delayed Price · Currency is USD
24.59
-0.46 (-1.84%)
Aug 1, 2025, 3:58 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.46 | 24.56 | 24.39 | 24.48 | 24.48 | -2.28% | 7,607 |
| Jul 31, 2025 | 25.09 | 25.10 | 24.96 | 25.05 | 25.05 | 1.66% | 4,772 |
| Jul 30, 2025 | 24.94 | 25.00 | 24.64 | 24.64 | 24.64 | -1.79% | 2,006 |
| Jul 29, 2025 | 25.09 | 25.16 | 25.06 | 25.09 | 25.09 | 0.32% | 2,482 |
| Jul 28, 2025 | 25.19 | 25.19 | 24.99 | 25.01 | 25.01 | -1.98% | 13,201 |
| Jul 25, 2025 | 25.51 | 25.59 | 25.51 | 25.52 | 25.52 | -2.40% | 2,785 |
| Jul 24, 2025 | 25.97 | 26.17 | 25.97 | 26.14 | 26.14 | -0.33% | 8,465 |
| Jul 23, 2025 | 26.20 | 26.24 | 26.05 | 26.23 | 26.23 | 3.59% | 3,202 |
| Jul 22, 2025 | 24.96 | 25.32 | 24.96 | 25.32 | 25.32 | 0.03% | 2,090 |
| Jul 21, 2025 | 25.36 | 25.36 | 25.28 | 25.31 | 25.31 | 4.34% | 1,796 |
| Jul 18, 2025 | 24.58 | 24.60 | 24.26 | 24.26 | 24.26 | - | 8,905 |
| Jul 17, 2025 | 24.16 | 24.30 | 24.10 | 24.26 | 24.26 | 0.93% | 5,693 |
| Jul 16, 2025 | 23.90 | 24.07 | 23.85 | 24.04 | 24.04 | -0.05% | 3,130 |
| Jul 15, 2025 | 24.22 | 24.22 | 24.05 | 24.05 | 24.05 | -1.27% | 4,473 |
| Jul 14, 2025 | 24.30 | 24.37 | 24.29 | 24.36 | 24.36 | -1.97% | 2,805 |
| Jul 11, 2025 | 24.90 | 24.90 | 24.81 | 24.85 | 24.85 | -1.43% | 3,977 |
| Jul 10, 2025 | 25.04 | 25.21 | 25.04 | 25.21 | 25.21 | 1.45% | 5,190 |
| Jul 9, 2025 | 24.94 | 24.94 | 24.75 | 24.85 | 24.85 | 2.90% | 9,632 |
| Jul 8, 2025 | 23.88 | 24.18 | 23.88 | 24.15 | 24.15 | -0.19% | 11,425 |
| Jul 7, 2025 | 24.24 | 24.32 | 24.15 | 24.20 | 24.20 | 2.24% | 7,768 |
| Jul 3, 2025 | 23.70 | 23.70 | 23.65 | 23.67 | 23.67 | -2.09% | 2,098 |
| Jul 2, 2025 | 24.09 | 24.17 | 24.09 | 24.17 | 24.17 | 0.95% | 4,724 |
| Jul 1, 2025 | 23.83 | 23.99 | 23.83 | 23.94 | 23.94 | -0.98% | 7,345 |
| Jun 30, 2025 | 24.22 | 24.22 | 24.06 | 24.18 | 24.18 | -0.23% | 3,404 |
| Jun 27, 2025 | 24.07 | 24.39 | 24.07 | 24.24 | 24.24 | -2.46% | 3,952 |
| Jun 26, 2025 | 24.84 | 24.86 | 24.83 | 24.85 | 24.85 | 0.67% | 3,389 |
| Jun 25, 2025 | 24.58 | 24.69 | 24.25 | 24.68 | 24.68 | 0.04% | 2,355 |
| Jun 24, 2025 | 24.40 | 24.68 | 24.40 | 24.67 | 24.67 | 3.18% | 5,165 |
| Jun 23, 2025 | 23.84 | 23.91 | 23.50 | 23.91 | 23.91 | 2.62% | 6,848 |
| Jun 20, 2025 | 23.51 | 23.56 | 23.30 | 23.30 | 23.30 | -2.22% | 5,322 |
| Jun 18, 2025 | 23.82 | 24.00 | 23.82 | 23.83 | 23.83 | -0.54% | 6,014 |
| Jun 17, 2025 | 24.23 | 24.26 | 23.96 | 23.96 | 23.96 | -1.07% | 6,412 |
| Jun 16, 2025 | 24.30 | 24.39 | 24.22 | 24.22 | 24.22 | 0.99% | 4,695 |
| Jun 13, 2025 | 24.06 | 24.22 | 23.98 | 23.98 | 23.98 | -3.04% | 4,859 |
| Jun 12, 2025 | 24.81 | 24.81 | 24.63 | 24.73 | 24.73 | -0.71% | 4,738 |
| Jun 11, 2025 | 25.00 | 25.12 | 24.91 | 24.91 | 24.91 | 0.10% | 5,252 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.84 | 24.89 | 24.89 | -1.85% | 6,754 |
| Jun 9, 2025 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | 0.43% | 2,786 |
| Jun 6, 2025 | 25.17 | 25.28 | 25.15 | 25.25 | 25.25 | -0.84% | 4,467 |
| Jun 5, 2025 | 25.54 | 25.54 | 25.46 | 25.46 | 25.46 | 0.54% | 2,549 |
| Jun 4, 2025 | 25.40 | 25.40 | 25.32 | 25.32 | 25.32 | 0.01% | 1,960 |
| Jun 3, 2025 | 25.06 | 25.33 | 25.06 | 25.32 | 25.32 | 0.32% | 3,802 |
| Jun 2, 2025 | 25.13 | 25.39 | 25.13 | 25.24 | 25.24 | - | 6,141 |
| May 30, 2025 | 25.43 | 25.44 | 25.23 | 25.24 | 25.24 | -1.75% | 11,103 |
| May 29, 2025 | 25.56 | 25.69 | 25.56 | 25.69 | 25.69 | 0.78% | 3,442 |
| May 28, 2025 | 25.52 | 25.53 | 25.24 | 25.49 | 25.49 | 0.31% | 9,319 |
| May 27, 2025 | 25.47 | 25.51 | 25.39 | 25.41 | 25.41 | 2.45% | 14,654 |
| May 23, 2025 | 24.91 | 24.91 | 24.77 | 24.80 | 24.80 | -0.77% | 4,914 |
| May 22, 2025 | 24.90 | 25.00 | 24.88 | 25.00 | 25.00 | -0.54% | 4,496 |
| May 21, 2025 | 25.29 | 25.31 | 25.09 | 25.13 | 25.13 | 0.10% | 2,921 |