Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	13,862
Aug 5, 2025	0.64	0.64	0.64	0.64	0.64	-	3,500
Aug 1, 2025	0.66	0.68	0.64	0.64	0.64	-3.03%	49,000
Jul 31, 2025	0.67	0.68	0.66	0.66	0.66	-2.94%	34,700
Jul 30, 2025	0.67	0.68	0.67	0.68	0.68	-4.23%	6,800
Jul 29, 2025	0.67	0.72	0.67	0.71	0.71	1.43%	2,901
Jul 28, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 25, 2025	0.70	0.71	0.70	0.70	0.70	1.45%	48,431
Jul 24, 2025	0.68	0.70	0.66	0.69	0.69	-	40,100
Jul 23, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	4,800
Jul 22, 2025	0.68	0.70	0.68	0.68	0.68	1.49%	12,110
Jul 21, 2025	0.70	0.70	0.67	0.67	0.67	-1.47%	41,200
Jul 18, 2025	0.70	0.71	0.68	0.68	0.68	-2.86%	15,300
Jul 17, 2025	0.69	0.72	0.69	0.70	0.70	4.48%	27,000
Jul 16, 2025	0.69	0.70	0.67	0.67	0.67	-4.29%	24,217
Jul 15, 2025	0.68	0.73	0.68	0.70	0.70	1.45%	21,200
Jul 14, 2025	0.70	0.70	0.68	0.69	0.69	-4.17%	21,100
Jul 11, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	6,512
Jul 10, 2025	0.70	0.70	0.69	0.69	0.69	-	5,200
Jul 9, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	17,400
Jul 8, 2025	0.71	0.71	0.69	0.70	0.70	-4.11%	142,700
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	13,000
Jul 4, 2025	0.72	0.73	0.70	0.70	0.70	-	35,500
Jul 3, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	20,900
Jul 2, 2025	0.71	0.72	0.71	0.72	0.72	-	6,500
Jun 30, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	800
Jun 27, 2025	0.71	0.71	0.69	0.69	0.69	-	11,506
Jun 26, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	31,800
Jun 25, 2025	0.70	0.72	0.68	0.68	0.68	-5.56%	27,700
Jun 24, 2025	0.71	0.72	0.69	0.72	0.72	2.86%	11,800
Jun 23, 2025	0.70	0.70	0.70	0.70	0.70	-	8,300
Jun 20, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	16,000
Jun 19, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jun 18, 2025	0.73	0.73	0.71	0.73	0.73	4.29%	14,700
Jun 17, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	2,000
Jun 16, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	5,509
Jun 13, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	34,235
Jun 12, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	1,800
Jun 11, 2025	0.72	0.74	0.70	0.73	0.73	1.39%	44,900
Jun 10, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	4,019
Jun 9, 2025	0.71	0.71	0.69	0.71	0.71	-	2,300
Jun 6, 2025	0.72	0.72	0.71	0.71	0.71	2.90%	2,000
Jun 5, 2025	0.70	0.70	0.69	0.69	0.69	-	2,200
Jun 4, 2025	0.71	0.75	0.69	0.69	0.69	-8.00%	32,000
Jun 3, 2025	0.75	0.75	0.75	0.75	0.75	-	17,148
Jun 2, 2025	0.68	0.75	0.68	0.75	0.75	1.35%	5,100
May 30, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	4,900
May 29, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	2,000
May 28, 2025	0.71	0.74	0.71	0.71	0.71	-	4,900
May 27, 2025	0.73	0.73	0.71	0.71	0.71	-6.58%	9,945