Altus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.24	3.37	3.24	3.24	3.24	-	1,090
Jun 3, 2026	3.35	3.35	3.22	3.24	3.24	-1.52%	30,961
Jun 2, 2026	3.22	3.38	3.21	3.29	3.29	2.49%	23,133
Jun 1, 2026	3.38	3.38	3.08	3.21	3.21	-6.69%	16,973
May 29, 2026	3.49	3.49	3.37	3.44	3.44	1.47%	832
May 28, 2026	3.46	3.49	3.39	3.39	3.39	1.50%	10,972
May 27, 2026	3.38	3.47	3.34	3.34	3.34	-1.18%	48,756
May 26, 2026	3.37	3.50	3.27	3.38	3.38	-2.31%	15,526
May 25, 2026	3.48	3.51	3.30	3.46	3.46	-2.26%	3,345
May 22, 2026	3.52	3.54	3.52	3.54	3.54	-0.84%	54,103
May 21, 2026	3.53	3.58	3.52	3.57	3.57	-0.56%	43,835
May 20, 2026	3.41	3.59	3.41	3.59	3.59	0.28%	66,823
May 19, 2026	3.66	3.69	3.52	3.58	3.58	-1.92%	29,388
May 18, 2026	3.25	3.68	3.25	3.65	3.65	6.73%	71,850
May 15, 2026	3.38	3.66	3.33	3.42	3.42	1.79%	164,641
May 14, 2026	3.26	3.36	3.22	3.36	3.36	4.02%	170,408
May 13, 2026	2.92	3.26	2.92	3.23	3.23	11.76%	690,290
May 12, 2026	2.83	2.92	2.55	2.89	2.89	1.05%	40,546
May 11, 2026	2.83	2.93	2.82	2.86	2.86	-1.72%	207
May 8, 2026	2.91	2.91	2.81	2.91	2.91	-	325
May 7, 2026	2.81	2.91	2.81	2.91	2.91	3.56%	221
May 6, 2026	2.71	2.94	2.70	2.81	2.81	3.31%	11,357
May 5, 2026	2.69	2.73	2.66	2.72	2.72	1.49%	12,671
May 4, 2026	2.73	2.73	2.67	2.68	2.68	-1.47%	2,142
Apr 30, 2026	2.70	2.72	2.70	2.72	2.72	-	126
Apr 29, 2026	2.71	2.72	2.66	2.72	2.72	-0.37%	2,055
Apr 28, 2026	2.72	2.73	2.68	2.73	2.73	-	1,348
Apr 27, 2026	2.67	2.73	2.67	2.73	2.73	-	18
Apr 24, 2026	2.70	2.73	2.69	2.73	2.73	0.74%	2,098
Apr 23, 2026	2.69	2.71	2.66	2.71	2.71	-0.37%	2,356
Apr 22, 2026	2.67	2.72	2.67	2.72	2.72	-0.37%	360
Apr 21, 2026	2.67	2.73	2.66	2.73	2.73	-0.73%	596
Apr 20, 2026	2.76	2.77	2.67	2.75	2.75	-1.43%	2,283
Apr 17, 2026	2.78	2.80	2.71	2.79	2.79	-	7,694
Apr 16, 2026	2.88	2.88	2.68	2.79	2.79	-3.46%	49,949
Apr 15, 2026	2.77	2.89	2.77	2.89	2.89	3.96%	928
Apr 14, 2026	2.90	2.90	2.78	2.78	2.78	-0.71%	2,011
Apr 13, 2026	2.91	2.91	2.80	2.80	2.80	-3.78%	20,253
Apr 10, 2026	2.91	2.91	2.90	2.91	2.91	1.75%	8,942
Apr 9, 2026	2.89	2.96	2.86	2.86	2.86	-	1,301
Apr 8, 2026	2.88	2.98	2.84	2.86	2.86	-0.69%	17,990
Apr 7, 2026	2.88	2.88	2.80	2.88	2.88	-	2,701
Apr 2, 2026	2.76	2.89	2.76	2.88	2.88	2.86%	5,812
Apr 1, 2026	2.69	2.89	2.66	2.80	2.80	4.09%	6,545
Mar 31, 2026	2.55	2.70	2.50	2.69	2.69	-0.37%	9,525
Mar 30, 2026	2.54	2.70	2.54	2.70	2.70	5.88%	2,787
Mar 27, 2026	2.58	2.65	2.50	2.55	2.55	-1.16%	7,837
Mar 26, 2026	2.55	2.67	2.54	2.58	2.58	-3.73%	32,907
Mar 25, 2026	2.67	2.69	2.60	2.68	2.68	0.37%	536
Mar 24, 2026	2.64	2.68	2.60	2.67	2.67	-0.74%	11,252