Altus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	2.60	2.72	2.60	2.69	2.69	-0.37%	9,818
Mar 20, 2026	2.64	2.70	2.63	2.70	2.70	-0.37%	2,464
Mar 19, 2026	2.60	2.78	2.58	2.71	2.71	1.12%	17,451
Mar 18, 2026	2.72	2.72	2.56	2.68	2.68	-1.83%	7,411
Mar 17, 2026	2.72	2.73	2.60	2.73	2.73	0.74%	6,499
Mar 16, 2026	2.72	2.72	2.60	2.71	2.71	2.26%	4,058
Mar 13, 2026	2.65	2.73	2.60	2.65	2.65	-2.57%	2,596
Mar 12, 2026	2.72	2.74	2.57	2.72	2.72	-1.09%	3,157
Mar 11, 2026	2.55	2.75	2.54	2.75	2.75	7.42%	11,587
Mar 10, 2026	2.55	2.57	2.50	2.56	2.56	0.39%	15,355
Mar 9, 2026	2.70	2.70	2.43	2.55	2.55	-3.77%	25,627
Mar 6, 2026	2.75	2.77	2.65	2.65	2.65	-2.57%	25,143
Mar 5, 2026	2.75	2.83	2.72	2.72	2.72	-5.56%	18,536
Mar 4, 2026	2.87	2.92	2.65	2.88	2.88	-	5,996
Mar 3, 2026	2.92	2.94	2.81	2.88	2.88	-1.71%	8,524
Mar 2, 2026	2.91	2.97	2.88	2.93	2.93	-0.68%	1,502
Feb 27, 2026	2.93	2.96	2.90	2.95	2.95	-1.01%	435
Feb 26, 2026	2.98	2.98	2.96	2.98	2.98	0.34%	1,098
Feb 25, 2026	2.98	2.98	2.87	2.97	2.97	-0.34%	2,169