Altus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	2.90	2.96	2.85	2.90	2.90	-2.03%	7,587
Jan 2, 2026	2.89	2.98	2.89	2.96	2.96	2.42%	4,500
Dec 30, 2025	2.96	2.96	2.88	2.89	2.89	-2.36%	7,526
Dec 29, 2025	3.04	3.04	2.95	2.96	2.96	-2.63%	60,589
Dec 23, 2025	3.10	3.15	3.00	3.04	3.04	-1.94%	23,158
Dec 22, 2025	3.06	3.10	3.02	3.10	3.10	1.31%	16,734
Dec 19, 2025	3.05	3.08	3.00	3.06	3.06	0.66%	7,057
Dec 18, 2025	3.25	3.34	2.96	3.04	3.04	-8.71%	29,042
Dec 17, 2025	3.35	3.35	3.24	3.33	3.33	-2.35%	13,750
Dec 16, 2025	3.50	3.50	3.34	3.41	3.41	-0.87%	2,761
Dec 15, 2025	3.30	3.45	3.22	3.44	3.44	1.78%	28,731
Dec 12, 2025	3.03	3.38	3.00	3.38	3.38	6.96%	70,380
Dec 11, 2025	2.92	3.16	2.92	3.16	3.16	-0.94%	28,752
Dec 10, 2025	2.90	3.19	2.89	3.19	3.19	10.00%	186,810
Dec 9, 2025	2.93	2.93	2.82	2.90	2.90	-	51,942
Dec 8, 2025	2.85	2.90	2.80	2.90	2.90	1.05%	41,980
Dec 5, 2025	2.76	2.88	2.76	2.87	2.87	4.36%	38,776
Dec 4, 2025	2.75	2.78	2.75	2.75	2.75	-	1,731
Dec 3, 2025	2.69	2.78	2.51	2.75	2.75	-	71,895
Dec 2, 2025	2.72	2.75	2.66	2.75	2.75	-	2,313
Dec 1, 2025	2.71	2.75	2.70	2.75	2.75	-0.36%	15,171
Nov 28, 2025	2.72	2.80	2.68	2.76	2.76	-0.72%	18,842
Nov 27, 2025	2.74	2.82	2.71	2.78	2.78	1.46%	2,634
Nov 26, 2025	2.75	2.75	2.67	2.74	2.74	-0.36%	2,852
Nov 25, 2025	2.67	2.76	2.67	2.75	2.75	0.73%	3,774
Nov 24, 2025	2.73	2.74	2.67	2.73	2.73	-0.73%	9,241
Nov 21, 2025	2.73	2.75	2.65	2.75	2.75	-1.43%	30,767
Nov 20, 2025	2.80	2.90	2.71	2.79	2.79	-1.41%	50,041
Nov 19, 2025	2.77	2.93	2.70	2.83	2.83	2.17%	47,974
Nov 18, 2025	2.77	2.77	2.77	2.77	2.77	-0.72%	13
Nov 17, 2025	2.76	2.79	2.76	2.79	2.79	1.45%	3,979
Nov 14, 2025	2.77	2.78	2.70	2.75	2.75	-0.72%	41,728
Nov 13, 2025	2.79	2.79	2.77	2.77	2.77	1.09%	2,175
Nov 12, 2025	2.81	2.81	2.70	2.74	2.74	1.48%	122,013
Nov 10, 2025	2.82	2.82	2.70	2.70	2.70	-4.26%	79,631
Nov 7, 2025	2.78	2.88	2.78	2.82	2.82	4.44%	21,957
Nov 6, 2025	2.70	2.91	2.70	2.70	2.70	-	394,448
Nov 5, 2025	2.69	2.70	2.68	2.70	2.70	-	96
Nov 4, 2025	2.70	2.71	2.67	2.70	2.70	-0.74%	38,718
Nov 3, 2025	2.71	2.86	2.71	2.72	2.72	-3.55%	55,919
Oct 31, 2025	2.80	2.84	2.66	2.82	2.82	0.71%	12,072
Oct 30, 2025	2.78	2.80	2.72	2.80	2.80	1.82%	19,016
Oct 29, 2025	2.77	2.77	2.70	2.75	2.75	-0.72%	60,039
Oct 28, 2025	2.62	2.78	2.62	2.77	2.77	3.75%	17,453
Oct 27, 2025	2.77	2.77	2.60	2.67	2.67	-3.96%	24,001
Oct 24, 2025	2.78	2.78	2.70	2.78	2.78	-	893
Oct 23, 2025	2.80	2.80	2.69	2.78	2.78	-0.36%	2,419
Oct 22, 2025	2.83	2.83	2.69	2.79	2.79	-1.06%	8,467
Oct 21, 2025	2.82	2.84	2.72	2.82	2.82	-	5,010
Oct 20, 2025	2.70	2.82	2.69	2.82	2.82	1.81%	4,900