5 DAY PERFORMANCE
-11.13%
1 MONTH PERFORMANCE
-10.04%
3 MONTH PERFORMANCE
+17.69%
6 MONTH PERFORMANCE
+31.83%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
-26.71%
Altus Power, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.92 | $4.92 (0%) | $4.93 | $4.92 | 2.19 M | $787.96 M |
| 03/11/2025 | $4.93 | $4.93 (0%) | $4.93 | $4.92 | 1.06 M | $788.76 M |
| 03/10/2025 | $4.94 | $4.91 (-0.61%) | $4.95 | $4.90 | 3.51 M | $785.56 M |
| 03/07/2025 | $4.93 | $4.94 (0.2%) | $4.96 | $4.93 | 1.31 M | $790.35 M |
| 03/06/2025 | $4.93 | $4.92 (-0.2%) | $4.95 | $4.92 | 1.27 M | $787.16 M |
| 03/05/2025 | $4.94 | $4.94 (0%) | $4.94 | $4.92 | 3.26 M | $790.35 M |
| 03/04/2025 | $4.92 | $4.93 (0.2%) | $4.94 | $4.92 | 1.73 M | $788.76 M |
| 03/03/2025 | $4.93 | $4.94 (0.2%) | $4.94 | $4.92 | 2.03 M | $790.35 M |
| 02/28/2025 | $4.92 | $4.93 (0.2%) | $4.94 | $4.91 | 2.20 M | $788.76 M |
| 02/27/2025 | $4.92 | $4.92 (0%) | $4.94 | $4.91 | 2.13 M | $787.16 M |
| 02/26/2025 | $4.93 | $4.93 (0%) | $4.94 | $4.91 | 2.68 M | $788.76 M |
| 02/25/2025 | $4.89 | $4.92 (0.61%) | $4.93 | $4.89 | 2.00 M | $787.16 M |
| 02/24/2025 | $4.92 | $4.89 (-0.61%) | $4.92 | $4.88 | 1.60 M | $782.36 M |
| 02/21/2025 | $4.94 | $4.90 (-0.81%) | $4.94 | $4.90 | 3.22 M | $783.96 M |
| 02/20/2025 | $4.91 | $4.93 (0.41%) | $4.94 | $4.90 | 5.08 M | $788.76 M |
| 02/19/2025 | $4.93 | $4.92 (-0.2%) | $4.94 | $4.90 | 1.65 M | $787.16 M |
| 02/18/2025 | $4.90 | $4.93 (0.61%) | $4.95 | $4.89 | 3.21 M | $788.76 M |
| 02/14/2025 | $4.88 | $4.90 (0.41%) | $4.90 | $4.87 | 4.40 M | $783.96 M |
| 02/13/2025 | $4.87 | $4.88 (0.21%) | $4.89 | $4.87 | 4.43 M | $780.76 M |
| 02/12/2025 | $4.86 | $4.88 (0.41%) | $4.88 | $4.86 | 6.10 M | $780.76 M |
| 02/11/2025 | $4.86 | $4.87 (0.21%) | $4.87 | $4.86 | 5.24 M | $779.16 M |
| 02/10/2025 | $4.86 | $4.87 (0.21%) | $4.87 | $4.86 | 4.60 M | $779.16 M |
| 02/07/2025 | $4.88 | $4.87 (-0.2%) | $4.88 | $4.86 | 17.20 M | $779.16 M |
| 02/06/2025 | $4.92 | $4.87 (-1.02%) | $4.92 | $4.86 | 55.43 M | $779.16 M |
| 02/05/2025 | $4.03 | $3.83 (-4.96%) | $4.04 | $3.82 | 688,400 | $612.77 M |
| 02/04/2025 | $3.92 | $3.96 (1.02%) | $4.01 | $3.80 | 640,417 | $633.56 M |
| 02/03/2025 | $3.90 | $3.93 (0.77%) | $4.00 | $3.82 | 1.01 M | $628.76 M |
| 01/31/2025 | $4.12 | $4.03 (-2.18%) | $4.12 | $3.92 | 592,111 | $644.76 M |
| 01/30/2025 | $3.94 | $4.10 (4.06%) | $4.14 | $3.90 | 1.06 M | $655.96 M |
| 01/29/2025 | $3.83 | $3.85 (0.52%) | $3.97 | $3.77 | 767,000 | $615.96 M |
| 01/28/2025 | $3.72 | $3.83 (2.96%) | $3.95 | $3.65 | 1.33 M | $612.77 M |
| 01/27/2025 | $3.70 | $3.72 (0.54%) | $3.76 | $3.60 | 715,600 | $595.17 M |
| 01/24/2025 | $3.68 | $3.74 (1.63%) | $3.91 | $3.65 | 1.35 M | $598.37 M |
| 01/23/2025 | $3.30 | $3.69 (11.82%) | $3.70 | $3.29 | 1.18 M | $590.37 M |
| 01/22/2025 | $3.49 | $3.31 (-5.16%) | $3.57 | $3.29 | 2.57 M | $529.57 M |
| 01/21/2025 | $3.84 | $3.59 (-6.51%) | $3.85 | $3.47 | 1.67 M | $574.37 M |
| 01/17/2025 | $3.83 | $3.81 (-0.52%) | $3.94 | $3.78 | 1.07 M | $609.57 M |
| 01/16/2025 | $3.95 | $3.80 (-3.8%) | $4.02 | $3.80 | 742,047 | $607.97 M |
| 01/15/2025 | $4.15 | $3.84 (-7.47%) | $4.24 | $3.84 | 1.09 M | $614.36 M |
| 01/14/2025 | $4.06 | $3.97 (-2.22%) | $4.14 | $3.89 | 838,400 | $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 |
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.
