-
5 DAY PERFORMANCE
+5.71% -
1 MONTH PERFORMANCE
+12.74% -
3 MONTH PERFORMANCE
+37.50% -
6 MONTH PERFORMANCE
+6.27% -
YEAR-TO-DATE PERFORMANCE
-40.41% -
1 YEAR PERFORMANCE
-19.88%
Altus Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.99 | $4.06 (1.75%) | $4.17 | $3.92 | 780,633 | $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 |
| 10/14/2024 | $2.99 | $3.15 (5.35%) | $3.15 | $2.93 | 1.39 M | $503.69 M |
| 10/11/2024 | $2.77 | $3.02 (9.03%) | $3.03 | $2.71 | 1.07 M | $482.91 M |
| 10/10/2024 | $2.97 | $2.75 (-7.41%) | $2.99 | $2.74 | 1.19 M | $439.73 M |
| 10/09/2024 | $3.03 | $3.03 (0%) | $3.10 | $3.00 | 644,444 | $484.50 M |
| 10/08/2024 | $3.04 | $3.06 (0.66%) | $3.13 | $2.99 | 986,200 | $489.30 M |
| 10/07/2024 | $3.09 | $3.03 (-1.94%) | $3.19 | $3.01 | 457,500 | $484.50 M |
| 10/04/2024 | $3.17 | $3.11 (-1.89%) | $3.18 | $3.08 | 715,805 | $497.30 M |
| 10/03/2024 | $3.01 | $3.11 (3.32%) | $3.14 | $3.01 | 771,040 | $497.30 M |
| 10/02/2024 | $3.12 | $3.07 (-1.6%) | $3.12 | $3.03 | 403,627 | $490.90 M |
| 10/01/2024 | $3.16 | $3.12 (-1.27%) | $3.20 | $3.06 | 596,600 | $498.90 M |
| 09/30/2024 | $3.35 | $3.18 (-5.07%) | $3.37 | $3.17 | 750,000 | $508.49 M |
| 09/27/2024 | $3.32 | $3.38 (1.81%) | $3.47 | $3.29 | 1.08 M | $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 |