5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
+31.10%
6 MONTH PERFORMANCE
+37.98%
YEAR-TO-DATE PERFORMANCE
+22.73%
1 YEAR PERFORMANCE
+29.40%
Altus Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $4.99 | $4.99 (0%) | $5.00 | $4.99 | 5.23 M | $798.38 M |
| 04/14/2025 | $4.99 | $5.00 (0.2%) | $5.00 | $4.99 | 2.37 M | $799.98 M |
| 04/11/2025 | $4.99 | $5.00 (0.2%) | $5.00 | $4.98 | 2.35 M | $799.98 M |
| 04/10/2025 | $4.98 | $4.99 (0.2%) | $5.00 | $4.98 | 4.66 M | $798.38 M |
| 04/09/2025 | $4.98 | $4.98 (0%) | $4.99 | $4.97 | 11.44 M | $796.78 M |
| 04/08/2025 | $4.96 | $4.96 (0%) | $4.97 | $4.95 | 2.87 M | $793.58 M |
| 04/07/2025 | $4.95 | $4.96 (0.2%) | $4.98 | $4.90 | 4.30 M | $793.58 M |
| 04/04/2025 | $4.95 | $4.98 (0.61%) | $4.99 | $4.93 | 6.96 M | $796.78 M |
| 04/03/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.95 | 1.40 M | $793.58 M |
| 04/02/2025 | $4.95 | $4.95 (0%) | $4.96 | $4.94 | 3.15 M | $791.98 M |
| 04/01/2025 | $4.95 | $4.96 (0.2%) | $4.97 | $4.95 | 1.68 M | $793.58 M |
| 03/31/2025 | $4.95 | $4.95 (0%) | $4.96 | $4.94 | 2.30 M | $791.98 M |
| 03/28/2025 | $4.94 | $4.94 (0%) | $4.96 | $4.94 | 4.50 M | $790.38 M |
| 03/27/2025 | $4.96 | $4.94 (-0.4%) | $4.97 | $4.94 | 2.76 M | $790.38 M |
| 03/26/2025 | $4.95 | $4.96 (0.2%) | $4.97 | $4.94 | 1.26 M | $793.58 M |
| 03/25/2025 | $4.94 | $4.94 (0%) | $4.95 | $4.94 | 1.77 M | $790.38 M |
| 03/24/2025 | $4.94 | $4.94 (0%) | $4.95 | $4.94 | 1.02 M | $790.38 M |
| 03/21/2025 | $4.94 | $4.93 (-0.2%) | $4.95 | $4.93 | 4.08 M | $788.78 M |
| 03/20/2025 | $4.94 | $4.94 (0%) | $4.95 | $4.94 | 1.35 M | $790.38 M |
| 03/19/2025 | $4.95 | $4.94 (-0.2%) | $4.96 | $4.94 | 1.91 M | $790.38 M |
| 03/18/2025 | $4.95 | $4.94 (-0.2%) | $4.96 | $4.93 | 3.32 M | $790.38 M |
| 03/17/2025 | $4.94 | $4.96 (0.4%) | $4.96 | $4.94 | 1.58 M | $793.58 M |
| 03/14/2025 | $4.94 | $4.95 (0.2%) | $4.96 | $4.93 | 1.84 M | $791.98 M |
| 03/13/2025 | $4.93 | $4.93 (0%) | $4.94 | $4.93 | 857,200 | $788.78 M |
| 03/12/2025 | $4.92 | $4.92 (0%) | $4.93 | $4.92 | 2.19 M | $787.18 M |
| 03/11/2025 | $4.93 | $4.93 (0%) | $4.93 | $4.92 | 1.06 M | $788.78 M |
| 03/10/2025 | $4.94 | $4.91 (-0.61%) | $4.95 | $4.90 | 3.51 M | $785.58 M |
| 03/07/2025 | $4.93 | $4.94 (0.2%) | $4.96 | $4.93 | 1.31 M | $790.38 M |
| 03/06/2025 | $4.93 | $4.92 (-0.2%) | $4.95 | $4.92 | 1.27 M | $787.18 M |
| 03/05/2025 | $4.94 | $4.94 (0%) | $4.94 | $4.92 | 3.26 M | $790.38 M |
| 03/04/2025 | $4.92 | $4.93 (0.2%) | $4.94 | $4.92 | 1.73 M | $788.78 M |
| 03/03/2025 | $4.93 | $4.94 (0.2%) | $4.94 | $4.92 | 2.03 M | $790.38 M |
| 02/28/2025 | $4.92 | $4.93 (0.2%) | $4.94 | $4.91 | 2.20 M | $788.78 M |
| 02/27/2025 | $4.92 | $4.92 (0%) | $4.94 | $4.91 | 2.13 M | $787.18 M |
| 02/26/2025 | $4.93 | $4.93 (0%) | $4.94 | $4.91 | 2.68 M | $788.78 M |
| 02/25/2025 | $4.89 | $4.92 (0.61%) | $4.93 | $4.89 | 2.00 M | $787.18 M |
| 02/24/2025 | $4.92 | $4.89 (-0.61%) | $4.92 | $4.88 | 1.60 M | $782.38 M |
| 02/21/2025 | $4.94 | $4.90 (-0.81%) | $4.94 | $4.90 | 3.22 M | $783.98 M |
| 02/20/2025 | $4.91 | $4.93 (0.41%) | $4.94 | $4.90 | 5.08 M | $788.78 M |
| 02/19/2025 | $4.93 | $4.92 (-0.2%) | $4.94 | $4.90 | 1.65 M | $787.18 M |
| 02/18/2025 | $4.90 | $4.93 (0.61%) | $4.95 | $4.89 | 3.21 M | $788.78 M |
| 02/14/2025 | $4.88 | $4.90 (0.41%) | $4.90 | $4.87 | 4.40 M | $783.98 M |
| 02/13/2025 | $4.87 | $4.88 (0.21%) | $4.89 | $4.87 | 4.43 M | $780.78 M |
| 02/12/2025 | $4.86 | $4.88 (0.41%) | $4.88 | $4.86 | 6.10 M | $780.78 M |
| 02/11/2025 | $4.86 | $4.87 (0.21%) | $4.87 | $4.86 | 5.24 M | $779.18 M |
| 02/10/2025 | $4.86 | $4.87 (0.21%) | $4.87 | $4.86 | 4.60 M | $779.18 M |
| 02/07/2025 | $4.88 | $4.87 (-0.2%) | $4.88 | $4.86 | 17.20 M | $779.18 M |
| 02/06/2025 | $4.92 | $4.87 (-1.02%) | $4.92 | $4.86 | 55.43 M | $779.18 M |
| 02/05/2025 | $4.03 | $3.83 (-4.96%) | $4.04 | $3.82 | 688,400 | $612.79 M |
| 02/04/2025 | $3.92 | $3.96 (1.02%) | $4.01 | $3.80 | 640,417 | $633.59 M |
| 02/03/2025 | $3.90 | $3.93 (0.77%) | $4.00 | $3.82 | 1.01 M | $628.79 M |
| 01/31/2025 | $4.12 | $4.03 (-2.18%) | $4.12 | $3.92 | 592,111 | $644.79 M |
| 01/30/2025 | $3.94 | $4.10 (4.06%) | $4.14 | $3.90 | 1.06 M | $655.99 M |
| 01/29/2025 | $3.83 | $3.85 (0.52%) | $3.97 | $3.77 | 767,000 | $615.99 M |
| 01/28/2025 | $3.72 | $3.83 (2.96%) | $3.95 | $3.65 | 1.33 M | $612.79 M |
| 01/27/2025 | $3.70 | $3.72 (0.54%) | $3.76 | $3.60 | 715,600 | $595.19 M |
| 01/24/2025 | $3.68 | $3.74 (1.63%) | $3.91 | $3.65 | 1.35 M | $598.39 M |
| 01/23/2025 | $3.30 | $3.69 (11.82%) | $3.70 | $3.29 | 1.18 M | $590.39 M |
| 01/22/2025 | $3.49 | $3.31 (-5.16%) | $3.57 | $3.29 | 2.57 M | $529.59 M |
| 01/21/2025 | $3.84 | $3.59 (-6.51%) | $3.85 | $3.47 | 1.67 M | $574.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
