Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.84	1.04	0.83	1.01	1.01	27.85%	8,123,930
Jul 31, 2025	0.74	0.95	0.74	0.79	0.79	8.97%	8,476,005
Jul 30, 2025	0.67	0.81	0.67	0.73	0.73	8.42%	4,461,746
Jul 29, 2025	0.74	0.78	0.65	0.67	0.67	-7.54%	2,830,898
Jul 28, 2025	0.77	0.82	0.69	0.72	0.72	-3.22%	3,837,469
Jul 25, 2025	0.79	0.88	0.67	0.75	0.75	6.14%	5,690,308
Jul 24, 2025	0.90	0.92	0.65	0.70	0.70	-26.56%	10,773,366
Jul 23, 2025	0.73	1.13	0.73	0.96	0.96	29.80%	18,382,142
Jul 22, 2025	0.61	0.83	0.60	0.74	0.74	7.31%	13,646,259
Jul 21, 2025	0.56	0.74	0.55	0.69	0.69	36.30%	16,826,079
Jul 18, 2025	0.47	0.55	0.43	0.51	0.51	6.50%	5,696,677
Jul 17, 2025	0.45	0.49	0.44	0.47	0.47	5.64%	3,665,255
Jul 16, 2025	0.41	0.48	0.41	0.45	0.45	15.10%	6,154,388
Jul 15, 2025	0.50	0.51	0.39	0.39	0.39	-19.92%	5,936,907
Jul 14, 2025	0.41	0.56	0.41	0.49	0.49	18.78%	16,166,735
Jul 11, 2025	0.39	0.46	0.39	0.41	0.41	5.13%	4,141,315
Jul 10, 2025	0.40	0.42	0.39	0.39	0.39	-3.66%	1,299,578
Jul 9, 2025	0.39	0.44	0.39	0.40	0.40	3.74%	3,234,511
Jul 8, 2025	0.45	0.45	0.38	0.39	0.39	-16.70%	4,182,381
Jul 7, 2025	0.38	0.48	0.35	0.47	0.47	26.59%	9,257,446
Jul 3, 2025	0.40	0.42	0.36	0.37	0.37	-8.69%	2,636,268
Jul 2, 2025	0.44	0.52	0.37	0.41	0.41	-6.33%	8,978,486
Jul 1, 2025	0.34	0.44	0.33	0.43	0.43	31.13%	14,430,777
Jun 30, 2025	0.31	0.33	0.30	0.33	0.33	9.75%	1,676,425
Jun 27, 2025	0.33	0.33	0.30	0.30	0.30	-3.81%	1,156,094
Jun 26, 2025	0.29	0.32	0.29	0.31	0.31	3.86%	940,355
Jun 25, 2025	0.30	0.33	0.29	0.30	0.30	-1.63%	1,577,622
Jun 24, 2025	0.33	0.35	0.30	0.31	0.31	-6.51%	2,205,552
Jun 23, 2025	0.28	0.34	0.28	0.33	0.33	6.37%	2,943,718
Jun 20, 2025	0.33	0.35	0.29	0.31	0.31	1.18%	5,095,058
Jun 18, 2025	0.27	0.32	0.26	0.30	0.30	12.59%	5,807,473
Jun 17, 2025	0.24	0.27	0.24	0.27	0.27	8.91%	6,409,379
Jun 16, 2025	0.24	0.37	0.24	0.25	0.25	2.82%	46,555,334
Jun 13, 2025	0.24	0.26	0.24	0.24	0.24	-0.82%	1,649,028
Jun 12, 2025	0.24	0.25	0.23	0.24	0.24	-4.63%	1,745,574
Jun 11, 2025	0.27	0.27	0.24	0.25	0.25	-5.42%	3,083,434
Jun 10, 2025	0.26	0.28	0.26	0.27	0.27	-	620,597
Jun 9, 2025	0.26	0.28	0.26	0.27	0.27	-0.37%	1,369,705
Jun 6, 2025	0.26	0.28	0.26	0.27	0.27	4.36%	1,728,051
Jun 5, 2025	0.25	0.27	0.25	0.26	0.26	-0.31%	1,541,937
Jun 4, 2025	0.28	0.28	0.24	0.26	0.26	0.39%	4,777,261
Jun 3, 2025	0.28	0.42	0.25	0.26	0.26	-0.54%	38,041,721
Jun 2, 2025	0.29	0.30	0.25	0.26	0.26	-8.70%	1,533,311
May 30, 2025	0.29	0.29	0.27	0.29	0.29	0.21%	1,336,106
May 29, 2025	0.34	0.35	0.26	0.28	0.28	-18.62%	4,784,633
May 28, 2025	0.42	0.45	0.35	0.35	0.35	-9.26%	9,784,675
May 27, 2025	0.42	0.42	0.38	0.39	0.39	-5.86%	1,494,895
May 23, 2025	0.38	0.42	0.37	0.41	0.41	9.47%	2,764,459
May 22, 2025	0.38	0.38	0.36	0.37	0.37	-2.53%	1,415,273
May 21, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	1,331,719