Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.77	2.83	2.59	2.63	2.63	-8.68%	2,065,640
Jul 31, 2025	3.15	3.41	2.87	2.88	2.88	-5.26%	1,757,428
Jul 30, 2025	2.86	3.41	2.79	3.04	3.04	6.67%	4,476,134
Jul 29, 2025	2.89	2.90	2.68	2.85	2.85	-1.04%	1,583,868
Jul 28, 2025	2.84	2.91	2.74	2.88	2.88	2.86%	1,186,614
Jul 25, 2025	2.74	2.86	2.64	2.80	2.80	2.19%	1,270,694
Jul 24, 2025	2.90	2.90	2.72	2.74	2.74	-5.19%	1,389,833
Jul 23, 2025	2.76	3.02	2.68	2.89	2.89	6.25%	1,952,200
Jul 22, 2025	2.90	2.92	2.68	2.72	2.72	-6.21%	1,468,048
Jul 21, 2025	2.83	3.02	2.82	2.90	2.90	3.94%	1,272,809
Jul 18, 2025	2.85	2.88	2.71	2.79	2.79	-	1,089,232
Jul 17, 2025	2.88	2.97	2.76	2.79	2.79	-2.45%	1,399,612
Jul 16, 2025	2.93	2.99	2.66	2.86	2.86	-2.72%	2,708,586
Jul 15, 2025	3.20	3.22	2.93	2.94	2.94	-6.96%	4,943,086
Jul 14, 2025	3.40	3.43	3.11	3.16	3.16	-4.53%	1,944,437
Jul 11, 2025	3.29	3.47	3.24	3.31	3.31	-0.60%	1,323,257
Jul 10, 2025	3.33	3.41	3.14	3.33	3.33	0.30%	1,193,634
Jul 9, 2025	3.20	3.34	3.04	3.32	3.32	4.40%	2,662,043
Jul 8, 2025	3.05	3.51	3.02	3.18	3.18	6.00%	2,749,629
Jul 7, 2025	3.11	3.13	2.72	3.00	3.00	-4.76%	2,188,570
Jul 3, 2025	2.56	3.18	2.56	3.15	3.15	24.02%	3,756,983
Jul 2, 2025	2.52	2.63	2.47	2.54	2.54	0.40%	1,000,319
Jul 1, 2025	2.42	2.64	2.36	2.53	2.53	2.43%	878,934
Jun 30, 2025	2.47	2.50	2.37	2.47	2.47	-0.40%	1,183,548
Jun 27, 2025	2.37	2.58	2.36	2.48	2.48	4.20%	4,367,365
Jun 26, 2025	2.28	2.42	2.26	2.38	2.38	5.78%	951,405
Jun 25, 2025	2.28	2.30	2.16	2.25	2.25	-0.88%	1,383,022
Jun 24, 2025	2.11	2.34	2.11	2.27	2.27	9.13%	1,630,476
Jun 23, 2025	2.12	2.19	1.99	2.08	2.08	-3.26%	2,576,975
Jun 20, 2025	2.39	2.39	2.15	2.15	2.15	-8.90%	1,507,955
Jun 18, 2025	2.32	2.40	2.22	2.36	2.36	2.61%	821,940
Jun 17, 2025	2.46	2.46	2.23	2.30	2.30	-7.26%	1,536,242
Jun 16, 2025	2.61	2.63	2.40	2.48	2.48	-0.80%	1,061,434
Jun 13, 2025	2.49	2.57	2.30	2.50	2.50	-2.72%	1,993,759
Jun 12, 2025	2.53	2.78	2.51	2.57	2.57	-1.53%	1,848,059
Jun 11, 2025	2.46	2.88	2.41	2.61	2.61	7.41%	3,642,969
Jun 10, 2025	2.66	2.66	2.41	2.43	2.43	-7.25%	1,430,642
Jun 9, 2025	3.00	3.00	2.54	2.62	2.62	-10.27%	3,240,276
Jun 6, 2025	2.23	2.99	2.19	2.92	2.92	35.81%	5,755,534
Jun 5, 2025	2.46	2.47	2.11	2.15	2.15	-10.42%	2,937,751
Jun 4, 2025	2.75	2.77	2.36	2.40	2.40	-13.04%	3,082,055
Jun 3, 2025	2.27	2.85	2.12	2.76	2.76	24.32%	4,958,845
Jun 2, 2025	2.14	2.31	1.91	2.22	2.22	4.23%	3,443,750
May 30, 2025	2.14	2.63	1.98	2.13	2.13	-7.39%	5,576,358
May 29, 2025	1.77	2.52	1.69	2.30	2.30	31.43%	9,471,250
May 28, 2025	1.62	1.77	1.61	1.75	1.75	8.02%	789,276
May 27, 2025	1.63	1.68	1.58	1.62	1.62	2.53%	784,315
May 23, 2025	1.54	1.62	1.49	1.58	1.58	3.27%	655,812
May 22, 2025	1.51	1.57	1.48	1.53	1.53	2.00%	414,850
May 21, 2025	1.57	1.59	1.50	1.50	1.50	-5.66%	761,636