Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.55	0.51	0.55	0.55	7.84%	2,772
Jul 31, 2025	0.51	0.51	0.51	0.51	0.51	112.50%	3,000
Jul 29, 2025	0.24	0.24	0.24	0.24	0.24	-52.94%	1,025
Jul 24, 2025	0.51	0.51	0.51	0.51	0.51	-21.54%	1,000
Jul 22, 2025	0.65	0.65	0.65	0.65	0.65	27.45%	294
Jul 9, 2025	0.74	0.74	0.51	0.51	0.51	-21.13%	444
Jul 8, 2025	0.65	0.65	0.65	0.65	0.65	-10.19%	100
Jul 1, 2025	0.72	0.72	0.72	0.72	0.72	-3.99%	220
Jun 26, 2025	0.51	0.75	0.51	0.75	0.75	47.01%	2,726
Jun 25, 2025	0.58	0.58	0.51	0.51	0.51	-11.70%	843
Jun 24, 2025	0.61	0.61	0.58	0.58	0.58	-5.30%	1,325
Jun 20, 2025	0.61	0.61	0.61	0.61	0.61	-	150
Jun 2, 2025	0.61	0.61	0.61	0.61	0.61	-10.50%	1,007
May 23, 2025	0.85	0.85	0.68	0.68	0.68	8.78%	2,300
May 21, 2025	0.63	0.63	0.63	0.63	0.63	13.93%	1,000
May 15, 2025	0.60	0.60	0.55	0.55	0.55	-7.17%	3,389
May 1, 2025	0.59	0.59	0.59	0.59	0.59	0.42%	200
Apr 2, 2025	0.59	0.59	0.59	0.59	0.59	31.11%	700
Mar 26, 2025	0.45	0.45	0.45	0.45	0.45	8.41%	1,000
Mar 20, 2025	0.55	0.55	0.42	0.42	0.42	-30.82%	2,401
Mar 19, 2025	0.48	0.64	0.48	0.60	0.60	42.86%	8,300
Mar 18, 2025	0.38	0.42	0.38	0.42	0.42	40.00%	5,866
Mar 10, 2025	0.30	0.30	0.29	0.30	0.30	-	20,022
Mar 4, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	2,000
Mar 3, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	300
Feb 28, 2025	0.30	0.30	0.30	0.30	0.30	191.26%	500
Feb 12, 2025	0.10	0.10	0.10	0.10	0.10	-59.13%	148