Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	9.72%	6
Aug 7, 2025	0.32	0.32	0.29	0.29	0.29	-9.43%	1,934
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	9.66%	1,795
Aug 5, 2025	0.32	0.32	0.29	0.29	0.29	-8.81%	633
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	6.00%	6
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-5.66%	2,800
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	1,683
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	3.90%	10
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	10.00%	500
Jul 24, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	1,200
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	-9.38%	59
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-2.44%	500
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	300
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 1, 2025	0.30	0.33	0.30	0.33	0.33	17.86%	202
Jun 30, 2025	0.28	0.28	0.28	0.28	0.28	-15.15%	2,000
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	10.00%	19
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	-	1,860
Jun 25, 2025	0.28	0.30	0.28	0.30	0.30	-8.54%	1,860
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	195
Jun 18, 2025	0.33	0.33	0.33	0.33	0.33	9.27%	10
Jun 17, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 16, 2025	0.30	0.30	0.30	0.30	0.30	7.86%	150
Jun 13, 2025	0.28	0.28	0.28	0.28	0.28	-	7,000
Jun 12, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	1,480
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 10, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 9, 2025	0.30	0.30	0.30	0.30	0.30	-	720
Jun 6, 2025	0.28	0.30	0.28	0.30	0.30	6.38%	948
Jun 5, 2025	0.28	0.28	0.28	0.28	0.28	-	220
Jun 4, 2025	0.28	0.28	0.28	0.28	0.28	-	450
Jun 3, 2025	0.28	0.28	0.28	0.28	0.28	-	2,396
Jun 2, 2025	0.28	0.28	0.28	0.28	0.28	-	79
May 30, 2025	0.28	0.28	0.28	0.28	0.28	1.44%	100