-
5 DAY PERFORMANCE
+3.35% -
1 MONTH PERFORMANCE
+13.00% -
3 MONTH PERFORMANCE
-13.52% -
6 MONTH PERFORMANCE
-29.08% -
YEAR-TO-DATE PERFORMANCE
-50.37% -
1 YEAR PERFORMANCE
-32.20%
Altus Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.32 | $3.38 (1.81%) | $3.47 | $3.29 | 584,656 | $540.47 M |
| 09/26/2024 | $3.17 | $3.24 (2.21%) | $3.31 | $3.13 | 857,000 | $518.08 M |
| 09/25/2024 | $3.33 | $3.10 (-6.91%) | $3.36 | $3.10 | 1.24 M | $495.70 M |
| 09/24/2024 | $3.32 | $3.33 (0.3%) | $3.43 | $3.27 | 755,507 | $532.48 M |
| 09/23/2024 | $3.51 | $3.28 (-6.55%) | $3.58 | $3.24 | 977,849 | $524.48 M |
| 09/20/2024 | $3.36 | $3.51 (4.46%) | $3.51 | $3.32 | 5.61 M | $561.26 M |
| 09/19/2024 | $3.40 | $3.36 (-1.18%) | $3.46 | $3.29 | 593,636 | $537.27 M |
| 09/18/2024 | $3.40 | $3.29 (-3.24%) | $3.50 | $3.29 | 884,342 | $526.08 M |
| 09/17/2024 | $3.32 | $3.41 (2.71%) | $3.50 | $3.30 | 748,854 | $545.27 M |
| 09/16/2024 | $3.38 | $3.27 (-3.25%) | $3.38 | $3.22 | 805,302 | $522.88 M |
| 09/13/2024 | $3.40 | $3.36 (-1.18%) | $3.45 | $3.29 | 678,400 | $537.27 M |
| 09/12/2024 | $3.32 | $3.33 (0.3%) | $3.39 | $3.25 | 400,916 | $532.48 M |
| 09/11/2024 | $3.21 | $3.31 (3.12%) | $3.31 | $3.15 | 658,151 | $529.28 M |
| 09/10/2024 | $3.11 | $3.18 (2.25%) | $3.20 | $3.06 | 745,500 | $508.49 M |
| 09/09/2024 | $3.12 | $3.10 (-0.64%) | $3.20 | $3.08 | 689,153 | $495.70 M |
| 09/06/2024 | $3.12 | $3.10 (-0.64%) | $3.14 | $2.98 | 979,237 | $495.70 M |
| 09/05/2024 | $3.16 | $3.10 (-1.9%) | $3.16 | $3.07 | 730,300 | $495.70 M |
| 09/04/2024 | $2.97 | $3.13 (5.39%) | $3.15 | $2.96 | 723,314 | $500.50 M |
| 09/03/2024 | $3.08 | $2.97 (-3.57%) | $3.09 | $2.95 | 822,700 | $474.91 M |
| 08/30/2024 | $3.15 | $3.12 (-0.95%) | $3.17 | $3.05 | 732,800 | $498.90 M |
| 08/29/2024 | $3.04 | $3.12 (2.63%) | $3.20 | $3.00 | 776,108 | $498.90 M |
| 08/28/2024 | $3.00 | $3.00 (0%) | $3.06 | $2.92 | 1.15 M | $479.71 M |
| 08/27/2024 | $3.02 | $3.04 (0.66%) | $3.10 | $2.96 | 890,954 | $486.10 M |
| 08/26/2024 | $3.12 | $3.05 (-2.24%) | $3.13 | $3.01 | 891,800 | $487.70 M |
| 08/23/2024 | $2.84 | $3.06 (7.75%) | $3.11 | $2.84 | 1.40 M | $489.30 M |
| 08/22/2024 | $2.96 | $2.83 (-4.39%) | $2.97 | $2.80 | 992,311 | $452.52 M |
| 08/21/2024 | $2.91 | $2.96 (1.72%) | $3.00 | $2.80 | 1.42 M | $473.31 M |
| 08/20/2024 | $3.22 | $3.02 (-6.21%) | $3.22 | $2.98 | 1.13 M | $482.91 M |
| 08/19/2024 | $3.00 | $3.22 (7.33%) | $3.22 | $2.92 | 1.47 M | $514.89 M |
| 08/16/2024 | $2.95 | $2.98 (1.02%) | $3.00 | $2.82 | 1.34 M | $476.51 M |
| 08/15/2024 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.94 | 1.10 M | $476.51 M |
| 08/14/2024 | $3.16 | $2.93 (-7.28%) | $3.16 | $2.87 | 1.18 M | $468.51 M |
| 08/13/2024 | $2.99 | $3.19 (6.69%) | $3.19 | $2.95 | 1.19 M | $510.09 M |
| 08/12/2024 | $3.09 | $2.94 (-4.85%) | $3.09 | $2.85 | 1.32 M | $470.11 M |
| 08/09/2024 | $3.45 | $3.16 (-8.41%) | $3.50 | $2.91 | 2.12 M | $505.29 M |
| 08/08/2024 | $3.43 | $3.53 (2.92%) | $3.57 | $3.34 | 1.13 M | $564.46 M |
| 08/07/2024 | $3.70 | $3.39 (-8.38%) | $3.71 | $3.37 | 946,307 | $542.07 M |
| 08/06/2024 | $3.51 | $3.59 (2.28%) | $3.66 | $3.46 | 714,800 | $574.05 M |
| 08/05/2024 | $3.45 | $3.47 (0.58%) | $3.60 | $3.23 | 1.18 M | $554.86 M |
| 08/02/2024 | $3.99 | $3.80 (-4.76%) | $4.03 | $3.73 | 647,342 | $604.30 M |
| 08/01/2024 | $4.24 | $4.15 (-2.12%) | $4.29 | $4.07 | 519,528 | $659.96 M |
| 07/31/2024 | $4.19 | $4.20 (0.24%) | $4.43 | $4.15 | 794,101 | $667.91 M |
| 07/30/2024 | $4.18 | $4.15 (-0.72%) | $4.21 | $4.03 | 534,342 | $659.96 M |
| 07/29/2024 | $4.32 | $4.15 (-3.94%) | $4.38 | $4.04 | 797,621 | $659.96 M |
| 07/26/2024 | $4.34 | $4.29 (-1.15%) | $4.42 | $4.21 | 478,050 | $682.22 M |
| 07/25/2024 | $4.35 | $4.22 (-2.99%) | $4.43 | $4.20 | 602,600 | $671.09 M |
| 07/24/2024 | $4.38 | $4.33 (-1.14%) | $4.51 | $4.30 | 673,041 | $688.58 M |
| 07/23/2024 | $4.26 | $4.36 (2.35%) | $4.43 | $4.25 | 615,814 | $693.35 M |
| 07/22/2024 | $4.23 | $4.29 (1.42%) | $4.32 | $4.13 | 626,824 | $682.22 M |
| 07/19/2024 | $4.20 | $4.17 (-0.71%) | $4.20 | $4.05 | 607,313 | $663.14 M |
| 07/18/2024 | $4.40 | $4.19 (-4.77%) | $4.47 | $4.09 | 663,740 | $666.32 M |
| 07/17/2024 | $4.43 | $4.40 (-0.68%) | $4.60 | $4.25 | 857,426 | $699.71 M |
| 07/16/2024 | $4.50 | $4.54 (0.89%) | $4.54 | $4.37 | 1.26 M | $721.98 M |
| 07/15/2024 | $4.44 | $4.43 (-0.23%) | $4.50 | $4.19 | 948,520 | $704.48 M |
| 07/12/2024 | $4.50 | $4.50 (0%) | $4.56 | $4.45 | 1.25 M | $715.62 M |
| 07/11/2024 | $4.31 | $4.48 (3.94%) | $4.50 | $4.31 | 818,928 | $712.44 M |
| 07/10/2024 | $4.16 | $4.20 (0.96%) | $4.21 | $4.06 | 420,762 | $667.91 M |
| 07/09/2024 | $4.07 | $4.13 (1.47%) | $4.18 | $4.01 | 584,677 | $656.78 M |
| 07/08/2024 | $4.07 | $4.11 (0.98%) | $4.14 | $4.04 | 421,313 | $653.60 M |
| 07/05/2024 | $3.95 | $4.02 (1.77%) | $4.04 | $3.93 | 481,519 | $639.28 M |
| 07/03/2024 | $3.80 | $3.98 (4.74%) | $4.04 | $3.76 | 599,862 | $632.92 M |
| 07/02/2024 | $3.72 | $3.76 (1.08%) | $3.84 | $3.69 | 514,744 | $597.94 M |
| 07/01/2024 | $3.92 | $3.73 (-4.85%) | $3.94 | $3.69 | 882,692 | $593.17 M |
| 06/28/2024 | $4.24 | $3.92 (-7.55%) | $4.33 | $3.91 | 2.83 M | $623.38 M |