AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.485
-0.065 (-1.83%)
Oct 10, 2025, 3:02 PM EDT - Market open
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.54 | 3.55 | 3.45 | 3.47 | - | -2.25% | 33,607 |
| Oct 9, 2025 | 3.54 | 3.60 | 3.53 | 3.55 | 3.55 | -1.39% | 34,607 |
| Oct 8, 2025 | 3.56 | 3.63 | 3.50 | 3.60 | 3.60 | 1.41% | 41,277 |
| Oct 7, 2025 | 3.57 | 3.73 | 3.52 | 3.55 | 3.55 | -0.56% | 68,642 |
| Oct 6, 2025 | 3.67 | 3.72 | 3.51 | 3.57 | 3.57 | -2.46% | 89,973 |
| Oct 3, 2025 | 3.47 | 3.82 | 3.36 | 3.66 | 3.66 | 5.78% | 218,026 |
| Oct 2, 2025 | 3.43 | 3.51 | 3.30 | 3.46 | 3.46 | 1.17% | 99,132 |
| Oct 1, 2025 | 3.52 | 3.61 | 3.42 | 3.42 | 3.42 | -3.93% | 119,256 |
| Sep 30, 2025 | 3.57 | 3.59 | 3.50 | 3.56 | 3.56 | -0.28% | 74,749 |
| Sep 29, 2025 | 3.68 | 3.71 | 3.52 | 3.57 | 3.57 | -2.99% | 107,885 |
| Sep 26, 2025 | 3.70 | 3.74 | 3.65 | 3.68 | 3.68 | -0.27% | 64,009 |
| Sep 25, 2025 | 3.68 | 3.71 | 3.63 | 3.69 | 3.69 | -0.54% | 57,667 |
| Sep 24, 2025 | 3.78 | 3.84 | 3.67 | 3.71 | 3.71 | -1.85% | 56,696 |
| Sep 23, 2025 | 3.75 | 3.97 | 3.73 | 3.78 | 3.78 | -0.79% | 74,921 |
| Sep 22, 2025 | 3.88 | 3.97 | 3.77 | 3.81 | 3.81 | -1.80% | 129,563 |
| Sep 19, 2025 | 3.91 | 4.02 | 3.82 | 3.88 | 3.88 | -1.02% | 1,425,927 |
| Sep 18, 2025 | 3.69 | 3.95 | 3.69 | 3.92 | 3.92 | 6.52% | 132,660 |
| Sep 17, 2025 | 3.73 | 3.76 | 3.62 | 3.68 | 3.68 | -1.08% | 138,891 |
| Sep 16, 2025 | 3.68 | 3.77 | 3.68 | 3.72 | 3.72 | 0.54% | 112,009 |
| Sep 15, 2025 | 3.83 | 3.83 | 3.66 | 3.70 | 3.70 | -3.14% | 245,384 |
| Sep 12, 2025 | 3.90 | 3.94 | 3.77 | 3.82 | 3.82 | -1.55% | 96,234 |
| Sep 11, 2025 | 3.92 | 3.96 | 3.80 | 3.88 | 3.88 | -1.27% | 121,416 |
| Sep 10, 2025 | 4.05 | 4.10 | 3.85 | 3.93 | 3.93 | -3.44% | 164,598 |
| Sep 9, 2025 | 4.06 | 4.10 | 3.95 | 4.07 | 4.07 | 0.25% | 65,796 |
| Sep 8, 2025 | 4.13 | 4.17 | 3.98 | 4.06 | 4.06 | -1.93% | 229,103 |
| Sep 5, 2025 | 4.25 | 4.27 | 4.11 | 4.14 | 4.14 | -2.59% | 62,945 |
| Sep 4, 2025 | 4.30 | 4.32 | 4.18 | 4.25 | 4.25 | -0.70% | 86,127 |
| Sep 3, 2025 | 4.21 | 4.32 | 4.14 | 4.28 | 4.28 | 0.47% | 71,764 |
| Sep 2, 2025 | 4.25 | 4.30 | 4.14 | 4.26 | 4.26 | -1.62% | 107,484 |
| Aug 29, 2025 | 4.38 | 4.54 | 4.26 | 4.33 | 4.33 | -1.37% | 163,796 |
| Aug 28, 2025 | 4.33 | 4.42 | 4.27 | 4.39 | 4.39 | 1.62% | 56,863 |
| Aug 27, 2025 | 4.39 | 4.41 | 4.31 | 4.32 | 4.32 | -1.37% | 99,818 |
| Aug 26, 2025 | 4.18 | 4.40 | 4.18 | 4.38 | 4.38 | 3.79% | 76,885 |
| Aug 25, 2025 | 4.29 | 4.41 | 4.14 | 4.22 | 4.22 | -2.76% | 107,766 |
| Aug 22, 2025 | 4.15 | 4.38 | 4.15 | 4.34 | 4.34 | 5.34% | 126,058 |
| Aug 21, 2025 | 4.14 | 4.21 | 4.08 | 4.12 | 4.12 | -1.20% | 92,675 |
| Aug 20, 2025 | 4.24 | 4.31 | 4.11 | 4.17 | 4.17 | -1.42% | 151,180 |
| Aug 19, 2025 | 4.26 | 4.31 | 4.20 | 4.23 | 4.23 | -1.63% | 63,751 |
| Aug 18, 2025 | 4.29 | 4.49 | 4.27 | 4.30 | 4.30 | - | 62,180 |
| Aug 15, 2025 | 4.31 | 4.37 | 4.24 | 4.30 | 4.30 | -0.46% | 93,077 |
| Aug 14, 2025 | 4.31 | 4.37 | 4.20 | 4.32 | 4.32 | -1.37% | 115,471 |
| Aug 13, 2025 | 4.41 | 4.57 | 4.29 | 4.38 | 4.38 | -0.90% | 117,415 |
| Aug 12, 2025 | 4.37 | 4.51 | 4.10 | 4.42 | 4.42 | -1.56% | 174,644 |
| Aug 11, 2025 | 4.57 | 4.62 | 4.30 | 4.49 | 4.49 | -1.54% | 132,292 |
| Aug 8, 2025 | 4.58 | 4.67 | 4.48 | 4.56 | 4.56 | -0.76% | 108,092 |
| Aug 7, 2025 | 4.60 | 4.65 | 4.30 | 4.60 | 4.60 | - | 97,839 |
| Aug 6, 2025 | 4.57 | 4.70 | 4.35 | 4.60 | 4.60 | -5.06% | 275,915 |
| Aug 5, 2025 | 4.08 | 4.84 | 3.84 | 4.84 | 4.84 | 18.05% | 715,092 |
| Aug 4, 2025 | 3.93 | 4.13 | 3.88 | 4.10 | 4.10 | 5.13% | 80,022 |
| Aug 1, 2025 | 4.07 | 4.10 | 3.90 | 3.90 | 3.90 | -4.65% | 82,185 |