eMemory Technology Inc. (TPEX:3529)
2,060.00
+25.00 (1.23%)
Aug 1, 2025, 1:30 PM CST
Altus Power Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1,995.00 | 2,070.00 | 1,975.00 | 2,060.00 | 2,060.00 | 1.23% | 627,145 |
Jul 31, 2025 | 2,020.00 | 2,080.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.25% | 568,916 |
Jul 30, 2025 | 2,050.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.22% | 347,399 |
Jul 29, 2025 | 2,075.00 | 2,080.00 | 2,025.00 | 2,055.00 | 2,055.00 | -0.72% | 600,357 |
Jul 28, 2025 | 2,065.00 | 2,085.00 | 2,025.00 | 2,070.00 | 2,070.00 | 0.98% | 469,533 |
Jul 25, 2025 | 2,050.00 | 2,065.00 | 1,990.00 | 2,050.00 | 2,050.00 | -0.24% | 920,489 |
Jul 24, 2025 | 2,085.00 | 2,090.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.24% | 697,666 |
Jul 23, 2025 | 2,010.00 | 2,050.00 | 1,985.00 | 2,050.00 | 2,050.00 | 2.50% | 1,147,807 |
Jul 22, 2025 | 2,110.00 | 2,110.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.53% | 1,451,069 |
Jul 21, 2025 | 2,265.00 | 2,265.00 | 2,085.00 | 2,095.00 | 2,095.00 | -7.10% | 1,582,025 |
Jul 18, 2025 | 2,225.00 | 2,300.00 | 2,225.00 | 2,255.00 | 2,255.00 | 2.73% | 805,295 |
Jul 17, 2025 | 2,215.00 | 2,270.00 | 2,190.00 | 2,195.00 | 2,195.00 | -0.45% | 940,511 |
Jul 16, 2025 | 2,225.00 | 2,260.00 | 2,170.00 | 2,205.00 | 2,205.00 | 0.68% | 1,123,556 |
Jul 15, 2025 | 2,215.00 | 2,230.00 | 2,165.00 | 2,190.00 | 2,190.00 | -0.68% | 957,038 |
Jul 14, 2025 | 2,385.00 | 2,385.00 | 2,205.00 | 2,205.00 | 2,205.00 | -7.93% | 817,610 |
Jul 11, 2025 | 2,415.00 | 2,460.00 | 2,395.00 | 2,395.00 | 2,395.00 | -0.83% | 403,103 |
Jul 10, 2025 | 2,430.00 | 2,455.00 | 2,395.00 | 2,415.00 | 2,415.00 | -1.43% | 553,703 |
Jul 9, 2025 | 2,400.00 | 2,465.00 | 2,360.00 | 2,450.00 | 2,450.00 | 2.08% | 350,367 |
Jul 8, 2025 | 2,375.00 | 2,410.00 | 2,345.00 | 2,400.00 | 2,400.00 | 0.21% | 364,051 |
Jul 7, 2025 | 2,480.00 | 2,490.00 | 2,365.00 | 2,395.00 | 2,395.00 | -4.01% | 636,436 |
Jul 4, 2025 | 2,515.00 | 2,575.00 | 2,485.00 | 2,495.00 | 2,495.00 | -0.20% | 595,056 |
Jul 3, 2025 | 2,550.00 | 2,570.00 | 2,480.00 | 2,500.00 | 2,500.00 | - | 525,285 |
Jul 2, 2025 | 2,505.00 | 2,525.00 | 2,480.00 | 2,500.00 | 2,500.00 | - | 423,339 |
Jul 1, 2025 | 2,370.00 | 2,550.00 | 2,370.00 | 2,500.00 | 2,500.00 | 5.93% | 912,704 |
Jun 30, 2025 | 2,430.00 | 2,430.00 | 2,350.00 | 2,360.00 | 2,360.00 | -1.26% | 356,504 |
Jun 27, 2025 | 2,400.00 | 2,465.00 | 2,370.00 | 2,390.00 | 2,390.00 | 1.06% | 550,537 |
Jun 26, 2025 | 2,445.00 | 2,455.00 | 2,345.00 | 2,365.00 | 2,365.00 | -2.67% | 334,585 |
Jun 25, 2025 | 2,405.00 | 2,465.00 | 2,395.00 | 2,430.00 | 2,408.00 | 2.97% | 616,054 |
Jun 24, 2025 | 2,315.00 | 2,370.00 | 2,305.00 | 2,360.00 | 2,338.64 | 4.42% | 387,382 |
Jun 23, 2025 | 2,210.00 | 2,275.00 | 2,205.00 | 2,260.00 | 2,239.55 | - | 230,348 |
Jun 20, 2025 | 2,325.00 | 2,325.00 | 2,240.00 | 2,260.00 | 2,239.55 | -2.80% | 549,122 |
Jun 19, 2025 | 2,350.00 | 2,350.00 | 2,275.00 | 2,325.00 | 2,303.96 | 0.22% | 417,243 |
Jun 18, 2025 | 2,305.00 | 2,355.00 | 2,280.00 | 2,320.00 | 2,299.00 | 1.75% | 492,377 |
Jun 17, 2025 | 2,315.00 | 2,350.00 | 2,280.00 | 2,280.00 | 2,259.37 | -0.87% | 646,094 |
Jun 16, 2025 | 2,340.00 | 2,340.00 | 2,275.00 | 2,300.00 | 2,279.19 | -2.75% | 590,071 |
Jun 13, 2025 | 2,415.00 | 2,415.00 | 2,350.00 | 2,365.00 | 2,343.60 | -3.27% | 627,924 |
Jun 12, 2025 | 2,465.00 | 2,475.00 | 2,420.00 | 2,445.00 | 2,422.87 | -0.41% | 706,380 |
Jun 11, 2025 | 2,385.00 | 2,490.00 | 2,345.00 | 2,455.00 | 2,432.78 | 5.14% | 1,323,485 |
Jun 10, 2025 | 2,260.00 | 2,355.00 | 2,260.00 | 2,335.00 | 2,313.87 | 5.18% | 750,113 |
Jun 9, 2025 | 2,180.00 | 2,220.00 | 2,145.00 | 2,220.00 | 2,199.91 | 2.30% | 539,679 |
Jun 6, 2025 | 2,195.00 | 2,195.00 | 2,140.00 | 2,170.00 | 2,150.36 | -1.59% | 754,358 |
Jun 5, 2025 | 2,235.00 | 2,255.00 | 2,165.00 | 2,205.00 | 2,185.04 | -1.78% | 855,611 |
Jun 4, 2025 | 2,210.00 | 2,265.00 | 2,185.00 | 2,245.00 | 2,224.68 | 4.42% | 731,165 |
Jun 3, 2025 | 2,235.00 | 2,240.00 | 2,120.00 | 2,150.00 | 2,130.54 | -2.27% | 1,202,539 |
Jun 2, 2025 | 2,320.00 | 2,345.00 | 2,165.00 | 2,200.00 | 2,180.09 | -8.52% | 1,242,619 |
May 29, 2025 | 2,385.00 | 2,415.00 | 2,355.00 | 2,405.00 | 2,383.23 | 2.56% | 945,462 |
May 28, 2025 | 2,335.00 | 2,350.00 | 2,300.00 | 2,345.00 | 2,323.78 | 2.18% | 632,938 |
May 27, 2025 | 2,310.00 | 2,325.00 | 2,265.00 | 2,295.00 | 2,274.23 | 0.66% | 377,605 |
May 26, 2025 | 2,310.00 | 2,330.00 | 2,240.00 | 2,280.00 | 2,259.37 | -0.87% | 798,535 |
May 23, 2025 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,279.19 | -4.17% | 715,582 |