5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+4.74%
3 MONTH PERFORMANCE
+31.79%
6 MONTH PERFORMANCE
-10.16%
YEAR-TO-DATE PERFORMANCE
-2.21%
1 YEAR PERFORMANCE
-34.54%
Altus Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.06 | $3.97 (-2.22%) | $4.14 | $3.89 | 838,376 | $635.16 M |
| 01/13/2025 | $4.20 | $4.00 (-4.76%) | $4.20 | $3.83 | 741,163 | $639.96 M |
| 01/10/2025 | $3.98 | $4.00 (0.5%) | $4.03 | $3.82 | 850,510 | $639.96 M |
| 01/08/2025 | $4.32 | $4.09 (-5.32%) | $4.32 | $4.05 | 946,500 | $654.36 M |
| 01/07/2025 | $4.42 | $4.40 (-0.45%) | $4.46 | $4.22 | 707,725 | $703.96 M |
| 01/06/2025 | $4.50 | $4.39 (-2.44%) | $4.54 | $4.36 | 984,100 | $702.36 M |
| 01/03/2025 | $4.32 | $4.47 (3.47%) | $4.53 | $4.26 | 1.14 M | $715.16 M |
| 01/02/2025 | $4.08 | $4.26 (4.41%) | $4.36 | $4.08 | 1.03 M | $681.56 M |
| 12/31/2024 | $4.18 | $4.07 (-2.63%) | $4.19 | $4.06 | 1.16 M | $651.16 M |
| 12/30/2024 | $4.18 | $4.14 (-0.96%) | $4.21 | $4.06 | 911,122 | $662.36 M |
| 12/27/2024 | $4.22 | $4.23 (0.24%) | $4.27 | $4.00 | 780,947 | $676.76 M |
| 12/26/2024 | $4.10 | $4.27 (4.15%) | $4.31 | $4.06 | 1.20 M | $683.16 M |
| 12/24/2024 | $4.08 | $4.12 (0.98%) | $4.27 | $3.99 | 828,200 | $659.16 M |
| 12/23/2024 | $3.52 | $4.08 (15.91%) | $4.40 | $3.49 | 5.21 M | $652.76 M |
| 12/20/2024 | $3.41 | $3.55 (4.11%) | $3.56 | $3.37 | 5.51 M | $567.97 M |
| 12/19/2024 | $3.60 | $3.47 (-3.61%) | $3.66 | $3.42 | 1.22 M | $555.17 M |
| 12/18/2024 | $3.83 | $3.60 (-6.01%) | $4.00 | $3.58 | 1.33 M | $575.97 M |
| 12/17/2024 | $3.74 | $3.81 (1.87%) | $3.90 | $3.68 | 1.06 M | $609.57 M |
| 12/16/2024 | $3.78 | $3.81 (0.79%) | $3.92 | $3.72 | 1.20 M | $609.57 M |
| 12/13/2024 | $3.71 | $3.80 (2.43%) | $3.87 | $3.63 | 1.08 M | $607.97 M |
| 12/12/2024 | $3.87 | $3.73 (-3.62%) | $3.91 | $3.64 | 1.49 M | $596.77 M |
| 12/11/2024 | $4.04 | $4.03 (-0.25%) | $4.06 | $3.85 | 957,212 | $644.76 M |
| 12/10/2024 | $3.97 | $3.99 (0.5%) | $4.11 | $3.87 | 1.25 M | $638.36 M |
| 12/09/2024 | $4.06 | $3.97 (-2.22%) | $4.23 | $3.96 | 1.14 M | $635.16 M |
| 12/06/2024 | $3.84 | $4.00 (4.17%) | $4.06 | $3.81 | 1.42 M | $639.96 M |
| 12/05/2024 | $3.86 | $3.82 (-1.04%) | $3.95 | $3.72 | 1.08 M | $611.17 M |
| 12/04/2024 | $3.93 | $3.86 (-1.78%) | $3.99 | $3.85 | 597,400 | $617.56 M |
| 12/03/2024 | $4.03 | $3.95 (-1.99%) | $4.03 | $3.86 | 910,400 | $631.96 M |
| 12/02/2024 | $4.33 | $4.04 (-6.7%) | $4.33 | $4.03 | 862,068 | $646.36 M |
| 11/29/2024 | $4.39 | $4.32 (-1.59%) | $4.44 | $4.31 | 320,100 | $691.16 M |
| 11/27/2024 | $4.29 | $4.36 (1.63%) | $4.39 | $4.24 | 727,224 | $697.56 M |
| 11/26/2024 | $4.25 | $4.22 (-0.71%) | $4.30 | $4.13 | 787,541 | $675.16 M |
| 11/25/2024 | $4.26 | $4.28 (0.47%) | $4.31 | $4.15 | 761,119 | $684.76 M |
| 11/22/2024 | $4.06 | $4.17 (2.71%) | $4.26 | $4.06 | 593,012 | $667.16 M |
| 11/21/2024 | $3.99 | $4.06 (1.75%) | $4.17 | $3.92 | 780,636 | $649.56 M |
| 11/20/2024 | $3.83 | $3.95 (3.13%) | $3.97 | $3.82 | 1.01 M | $631.96 M |
| 11/19/2024 | $3.79 | $3.87 (2.11%) | $3.88 | $3.74 | 783,253 | $619.16 M |
| 11/18/2024 | $3.85 | $3.83 (-0.52%) | $3.91 | $3.76 | 688,991 | $612.77 M |
| 11/15/2024 | $4.10 | $3.85 (-6.1%) | $4.12 | $3.80 | 1.03 M | $615.96 M |
| 11/14/2024 | $4.00 | $4.10 (2.5%) | $4.26 | $3.90 | 2.04 M | $655.96 M |
| 11/13/2024 | $3.64 | $3.95 (8.52%) | $4.07 | $3.46 | 3.49 M | $631.96 M |
| 11/12/2024 | $3.35 | $3.11 (-7.16%) | $3.40 | $3.10 | 1.55 M | $497.57 M |
| 11/11/2024 | $3.15 | $3.42 (8.57%) | $3.43 | $3.11 | 1.22 M | $547.17 M |
| 11/08/2024 | $3.33 | $3.11 (-6.61%) | $3.42 | $3.03 | 1.65 M | $497.30 M |
| 11/07/2024 | $3.18 | $3.40 (6.92%) | $3.42 | $3.18 | 1.33 M | $543.67 M |
| 11/06/2024 | $3.30 | $3.17 (-3.94%) | $3.55 | $2.95 | 1.85 M | $506.89 M |
| 11/05/2024 | $3.50 | $3.65 (4.29%) | $3.66 | $3.47 | 1.44 M | $583.64 M |
| 11/04/2024 | $3.38 | $3.54 (4.73%) | $3.65 | $3.37 | 1.12 M | $566.06 M |
| 11/01/2024 | $3.50 | $3.34 (-4.57%) | $3.56 | $3.30 | 718,706 | $534.07 M |
| 10/31/2024 | $3.63 | $3.44 (-5.23%) | $3.63 | $3.44 | 623,300 | $550.06 M |
| 10/30/2024 | $3.56 | $3.59 (0.84%) | $3.67 | $3.55 | 692,042 | $574.05 M |
| 10/29/2024 | $3.73 | $3.58 (-4.02%) | $3.76 | $3.51 | 872,532 | $572.45 M |
| 10/28/2024 | $3.48 | $3.77 (8.33%) | $3.83 | $3.44 | 1.49 M | $602.83 M |
| 10/25/2024 | $3.41 | $3.42 (0.29%) | $3.59 | $3.37 | 944,140 | $546.87 M |
| 10/24/2024 | $3.43 | $3.40 (-0.87%) | $3.50 | $3.35 | 738,200 | $543.67 M |
| 10/23/2024 | $3.42 | $3.42 (0%) | $3.48 | $3.35 | 588,078 | $546.87 M |
| 10/22/2024 | $3.58 | $3.48 (-2.79%) | $3.59 | $3.40 | 854,106 | $556.46 M |
| 10/21/2024 | $3.58 | $3.61 (0.84%) | $3.63 | $3.51 | 557,800 | $577.25 M |
| 10/18/2024 | $3.66 | $3.62 (-1.09%) | $3.66 | $3.55 | 1.06 M | $578.85 M |
| 10/17/2024 | $3.77 | $3.60 (-4.51%) | $3.78 | $3.59 | 1.16 M | $575.65 M |
| 10/16/2024 | $3.54 | $3.76 (6.21%) | $3.77 | $3.38 | 3.68 M | $601.23 M |
| 10/15/2024 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.01 | 773,700 | $482.91 M |