Sable Offshore Corp. (SOC)
NYSE: SOC · Real-Time Price · USD
30.55
+0.38 (1.26%)
Jul 31, 2025, 1:01 PM - Market open

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202528.9530.3328.4630.1730.173.86%2,034,580
Jul 29, 202530.0030.4228.7229.0529.05-2.65%2,155,997
Jul 28, 202528.7829.9828.5329.8429.844.19%1,588,001
Jul 25, 202528.5628.6627.8628.6428.64-0.07%1,378,846
Jul 24, 202528.1129.0527.7728.6628.661.96%1,528,074
Jul 23, 202529.7529.8026.4928.1128.11-6.86%4,713,470
Jul 22, 202529.5030.3328.7530.1830.181.45%2,114,287
Jul 21, 202530.9931.4829.0729.7529.75-6.12%6,743,527
Jul 18, 202530.5032.1828.0331.6931.6911.82%11,069,203
Jul 17, 202522.2929.9019.5828.3428.3428.41%9,274,593
Jul 16, 202522.1522.3221.5022.0722.07-0.90%1,927,196
Jul 15, 202522.6022.9922.2222.2722.27-2.11%1,372,716
Jul 14, 202522.1023.0921.9922.7522.751.43%1,661,713
Jul 11, 202521.9722.6721.4522.4322.432.89%1,686,890
Jul 10, 202521.8222.2821.4421.8021.80-0.95%1,537,362
Jul 9, 202523.4523.4621.2922.0122.01-5.70%3,555,937
Jul 8, 202522.6923.4222.4723.3423.342.64%2,190,378
Jul 7, 202523.0123.2122.3822.7422.74-2.19%4,753,034
Jul 3, 202522.9323.3822.8423.2523.251.17%692,853
Jul 2, 202521.5023.3521.3822.9822.986.88%2,822,276
Jul 1, 202521.5022.1321.0321.5021.50-2.18%3,740,652
Jun 30, 202522.9822.9821.9221.9821.98-4.10%3,718,833
Jun 27, 202522.1022.9421.6522.9222.922.83%6,972,316
Jun 26, 202522.0022.5821.9422.2922.291.97%1,413,053
Jun 25, 202521.6922.0621.4521.8621.86-0.18%1,724,658
Jun 24, 202521.0022.1620.5921.9021.903.35%2,500,496
Jun 23, 202523.3023.4120.9521.1921.19-4.33%2,401,388
Jun 20, 202522.5122.8922.0022.1522.15-1.56%1,857,337
Jun 18, 202522.7123.7322.1122.5022.50-0.62%1,577,771
Jun 17, 202523.0023.3522.5022.6422.64-1.69%1,380,555
Jun 16, 202522.7423.4922.3123.0323.031.10%1,287,187
Jun 13, 202523.2623.7022.5822.7822.78-0.78%1,504,508
Jun 12, 202522.7323.0022.4222.9622.96-0.04%1,360,360
Jun 11, 202523.0223.4422.3922.9722.970.22%2,003,242
Jun 10, 202524.4824.6622.9022.9222.92-5.64%2,617,929
Jun 9, 202524.0424.8123.6324.2924.29-0.86%1,750,829
Jun 6, 202523.4024.9523.4024.5024.505.56%2,103,354
Jun 5, 202522.8223.4422.7023.2123.210.48%2,373,472
Jun 4, 202524.2324.3122.2923.1023.10-3.91%5,112,560
Jun 3, 202529.3629.3623.5124.0424.04-17.61%7,376,020
Jun 2, 202529.4529.8328.4329.1829.181.39%1,630,098
May 30, 202527.2429.2127.0028.7828.784.62%2,989,216
May 29, 202527.9028.0026.8527.5127.51-1.36%3,075,941
May 28, 202532.6532.8426.6627.8927.89-15.31%8,792,105
May 27, 202532.5033.2932.4032.9332.932.59%2,060,688
May 23, 202531.8832.7631.5832.1032.10-0.59%2,926,435
May 22, 202530.5032.6329.7632.2932.29-0.19%6,811,454
May 21, 202532.7633.3031.8832.3532.35-1.25%1,730,297
May 20, 202533.9334.5932.6632.7632.76-0.79%4,045,967
May 19, 202532.8435.0031.3233.0233.0214.41%8,778,305