Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.90	0.92	0.89	0.92	0.92	0.92%	12,500
Aug 7, 2025	0.94	0.94	0.91	0.91	0.91	-0.36%	69,734
Aug 6, 2025	0.93	0.93	0.91	0.91	0.91	0.12%	5,400
Aug 5, 2025	0.89	0.95	0.86	0.91	0.91	5.64%	166,733
Aug 4, 2025	0.84	0.86	0.84	0.86	0.86	4.16%	1,270
Aug 1, 2025	0.85	0.85	0.82	0.83	0.83	-2.82%	173,265
Jul 31, 2025	0.85	0.85	0.85	0.85	0.85	1.00%	500
Jul 30, 2025	0.85	0.85	0.84	0.84	0.84	0.06%	1,699
Jul 29, 2025	0.83	0.84	0.83	0.84	0.84	1.34%	10,750
Jul 28, 2025	0.83	0.83	0.83	0.83	0.83	-3.26%	4,000
Jul 25, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 24, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 23, 2025	0.83	0.86	0.83	0.86	0.86	0.35%	6,100
Jul 22, 2025	0.82	0.86	0.81	0.86	0.86	1.57%	6,210
Jul 21, 2025	0.83	0.84	0.83	0.84	0.84	0.44%	7,950
Jul 18, 2025	0.83	0.86	0.82	0.84	0.84	-2.89%	6,020
Jul 17, 2025	0.86	0.86	0.86	0.86	0.86	-0.23%	231
Jul 16, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Jul 15, 2025	0.82	0.87	0.82	0.87	0.87	2.98%	700
Jul 14, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Jul 11, 2025	0.84	0.84	0.83	0.84	0.84	-1.23%	6,600
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 9, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 8, 2025	0.85	0.85	0.85	0.85	0.85	0.87%	12,100
Jul 7, 2025	0.85	0.85	0.84	0.84	0.84	2.83%	8,730
Jul 3, 2025	0.82	0.82	0.82	0.82	0.82	2.98%	1,000
Jul 2, 2025	0.79	0.80	0.79	0.80	0.80	3.96%	3,411
Jul 1, 2025	0.77	0.77	0.77	0.77	0.77	-3.04%	2,500
Jun 30, 2025	0.81	0.82	0.79	0.79	0.79	-2.47%	9,741
Jun 27, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	4,000
Jun 26, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 25, 2025	0.82	0.82	0.80	0.80	0.80	-1.26%	4,012
Jun 24, 2025	0.81	0.81	0.81	0.81	0.81	-0.99%	1,100
Jun 23, 2025	0.82	0.82	0.82	0.82	0.82	-	2
Jun 20, 2025	0.82	0.82	0.82	0.82	0.82	-0.21%	500
Jun 18, 2025	0.82	0.82	0.82	0.82	0.82	-0.85%	1,000
Jun 17, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jun 16, 2025	0.81	0.84	0.81	0.83	0.83	2.61%	9,000
Jun 13, 2025	0.81	0.81	0.81	0.81	0.81	-1.71%	1,537
Jun 12, 2025	0.82	0.82	0.82	0.82	0.82	-0.04%	1,795
Jun 11, 2025	0.81	0.82	0.80	0.82	0.82	1.27%	5,247
Jun 10, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	31,600
Jun 9, 2025	0.83	0.84	0.82	0.83	0.83	3.75%	20,500
Jun 6, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 5, 2025	0.80	0.80	0.80	0.80	0.80	-	3,000
Jun 4, 2025	0.80	0.80	0.80	0.80	0.80	-	20
Jun 3, 2025	0.80	0.80	0.80	0.80	0.80	0.38%	150
Jun 2, 2025	0.80	0.80	0.80	0.80	0.80	-2.80%	10,142
May 30, 2025	0.82	0.82	0.82	0.82	0.82	-	250
May 29, 2025	0.82	0.82	0.82	0.82	0.82	-	-