Altus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	2.78	2.78	2.74	2.77	2.77	1.47%	425
Oct 16, 2025	2.71	2.79	2.63	2.73	2.73	-0.73%	7,891
Oct 15, 2025	2.76	2.78	2.72	2.75	2.75	-1.43%	1,072
Oct 14, 2025	2.73	2.83	2.63	2.79	2.79	-0.71%	5,731
Oct 13, 2025	2.70	2.84	2.70	2.81	2.81	-1.06%	2,056
Oct 10, 2025	2.75	2.87	2.75	2.84	2.84	2.53%	3,156
Oct 9, 2025	2.70	2.79	2.61	2.77	2.77	0.73%	75,206
Oct 8, 2025	2.84	2.84	2.68	2.75	2.75	-3.17%	17,248
Oct 7, 2025	2.78	2.84	2.76	2.84	2.84	2.16%	67,881
Oct 6, 2025	2.87	2.87	2.77	2.78	2.78	-1.42%	13,306
Oct 3, 2025	2.79	2.87	2.79	2.82	2.82	1.08%	6,814
Oct 2, 2025	2.85	2.90	2.79	2.79	2.79	-1.06%	10,827
Oct 1, 2025	2.72	2.94	2.66	2.82	2.82	3.68%	57,229
Sep 30, 2025	2.78	2.78	2.66	2.72	2.72	-2.51%	29,414
Sep 29, 2025	2.94	2.95	2.65	2.79	2.79	-5.42%	56,877
Sep 26, 2025	2.95	2.95	2.74	2.95	2.95	-	52,102
Sep 25, 2025	3.00	3.00	2.90	2.95	2.95	-	59,832
Sep 24, 2025	3.16	3.16	2.91	2.95	2.95	-3.28%	236,032
Sep 23, 2025	2.93	3.19	2.90	3.05	3.05	5.17%	732,599
Sep 22, 2025	2.49	2.90	2.49	2.90	2.90	14.17%	374,939
Sep 19, 2025	2.58	2.65	2.49	2.54	2.54	-	48,026
Sep 18, 2025	2.56	2.70	2.42	2.54	2.54	-1.55%	198,376
Sep 17, 2025	2.75	2.75	2.53	2.58	2.58	-7.86%	138,068
Sep 16, 2025	2.79	3.04	2.56	2.80	2.80	13.82%	570,494
Sep 15, 2025	1.90	2.46	1.90	2.46	2.46	30.16%	138,118
Sep 12, 2025	1.94	1.94	1.89	1.89	1.89	-4.06%	3,971
Sep 11, 2025	1.91	1.98	1.88	1.97	1.97	-0.51%	33,434
Sep 10, 2025	1.90	2.05	1.89	1.98	1.98	-	7,395
Sep 9, 2025	1.86	1.98	1.86	1.98	1.98	4.76%	305
Sep 8, 2025	1.85	1.95	1.85	1.89	1.89	-4.55%	8,173
Sep 5, 2025	1.92	1.98	1.85	1.98	1.98	-1.00%	6,867
Sep 4, 2025	1.90	2.00	1.90	2.00	2.00	5.26%	1,620
Sep 3, 2025	1.91	1.91	1.90	1.90	1.90	-3.55%	24,910
Sep 2, 2025	1.97	1.97	1.97	1.97	1.97	2.60%	200
Sep 1, 2025	1.93	1.93	1.87	1.92	1.92	-	4,352
Aug 29, 2025	1.92	1.92	1.92	1.92	1.92	-4.00%	340
Aug 28, 2025	2.00	2.00	1.89	2.00	2.00	-	11,104
Aug 27, 2025	2.00	2.00	2.00	2.00	2.00	2.56%	5
Aug 26, 2025	1.94	1.95	1.94	1.95	1.95	-2.50%	1,350
Aug 25, 2025	1.90	2.05	1.90	2.00	2.00	2.56%	2,690