36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
5.02
-0.18 (-3.46%)
At close: Aug 1, 2025, 4:00 PM
5.00
-0.02 (-0.40%)
After-hours: Aug 1, 2025, 5:18 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.166.184.825.025.02-3.46%69,821
Jul 31, 20255.055.404.665.205.202.56%36,567
Jul 30, 20254.705.404.705.075.07-2.20%63,261
Jul 29, 20254.705.374.515.185.183.68%93,012
Jul 28, 20254.265.204.265.005.005.26%38,361
Jul 25, 20254.534.754.514.754.755.67%11,557
Jul 24, 20254.754.754.004.504.50-10.46%5,692
Jul 23, 20255.005.025.005.025.02-3.74%1,214
Jul 22, 20255.405.555.095.225.22-5.18%4,785
Jul 21, 20255.535.655.485.505.50-1.26%10,456
Jul 18, 20255.406.015.355.575.573.34%26,136
Jul 17, 20255.305.405.305.395.391.51%2,422
Jul 16, 20255.315.315.315.315.31-177
Jul 15, 20255.705.705.305.315.31-11.35%5,972
Jul 14, 20256.206.205.885.995.99-2.60%2,155
Jul 11, 20255.906.235.746.156.1510.02%15,933
Jul 10, 20255.745.745.595.595.590.18%1,967
Jul 9, 20255.595.645.585.585.58-1.24%553
Jul 8, 20255.655.655.655.655.656.40%246
Jul 7, 20255.315.315.315.315.31-172
Jul 3, 20255.315.315.315.315.31-3.47%362
Jul 2, 20255.525.525.505.505.50-4.83%535
Jul 1, 20255.785.785.785.785.78-66
Jun 30, 20255.805.805.785.785.781.23%3,361
Jun 27, 20255.795.855.555.715.71-2.71%3,191
Jun 26, 20255.875.875.875.875.87-0.19%289
Jun 25, 20255.805.885.755.885.881.38%2,811
Jun 24, 20255.805.805.805.805.80-18
Jun 23, 20255.765.915.765.805.80-0.33%8,437
Jun 20, 20255.906.145.825.825.82-0.07%2,052
Jun 18, 20255.825.825.825.825.820.40%3,085
Jun 17, 20255.805.855.805.805.800.17%6,674
Jun 16, 20255.795.795.795.795.793.76%1,815
Jun 13, 20255.605.605.585.585.58-4.21%952
Jun 12, 20255.855.855.835.835.83-1.27%860
Jun 11, 20255.825.905.705.905.90-0.17%3,833
Jun 10, 20255.955.955.915.915.911.76%2,678
Jun 9, 20255.986.165.805.815.81-1.56%5,377
Jun 6, 20255.905.905.905.905.90-0.12%1,098
Jun 5, 20255.685.915.685.915.912.73%652
Jun 4, 20255.755.755.755.755.75-0.86%151
Jun 3, 20255.785.805.785.805.80-0.26%4,527
Jun 2, 20255.835.835.805.825.820.26%3,233
May 30, 20255.815.815.805.805.80-0.92%3,202
May 29, 20255.855.855.855.855.85-0.90%982
May 28, 20255.825.985.805.915.910.54%1,979
May 27, 20255.815.915.815.885.881.29%965
May 23, 20255.805.805.805.805.80-101
May 22, 20255.805.805.805.805.80-489
May 21, 20255.805.805.805.805.80-0.85%3,606