AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.050
-0.010 (-0.25%)
Sep 9, 2025, 4:00 PM - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 4.09 | 4.31 | 4.05 | 4.09 | 4.09 | -0.97% | 62,596 |
| Jul 30, 2025 | 4.12 | 4.27 | 4.03 | 4.13 | 4.13 | 0.24% | 253,449 |
| Jul 29, 2025 | 4.31 | 4.31 | 3.76 | 4.12 | 4.12 | -3.74% | 166,470 |
| Jul 28, 2025 | 4.36 | 4.40 | 4.24 | 4.28 | 4.28 | -2.28% | 78,206 |
| Jul 25, 2025 | 4.38 | 4.39 | 4.27 | 4.38 | 4.38 | - | 57,251 |
| Jul 24, 2025 | 4.38 | 4.42 | 4.29 | 4.38 | 4.38 | -0.23% | 69,687 |
| Jul 23, 2025 | 4.49 | 4.52 | 4.33 | 4.39 | 4.39 | -0.90% | 131,400 |
| Jul 22, 2025 | 4.38 | 4.50 | 4.32 | 4.43 | 4.43 | 0.68% | 166,326 |
| Jul 21, 2025 | 4.41 | 4.52 | 4.39 | 4.40 | 4.40 | -0.23% | 104,171 |
| Jul 18, 2025 | 4.56 | 4.58 | 4.38 | 4.41 | 4.41 | -2.43% | 163,857 |
| Jul 17, 2025 | 4.34 | 4.59 | 4.30 | 4.52 | 4.52 | 4.63% | 146,082 |
| Jul 16, 2025 | 4.10 | 4.35 | 4.08 | 4.32 | 4.32 | 5.62% | 68,865 |
| Jul 15, 2025 | 4.10 | 4.15 | 3.98 | 4.09 | 4.09 | - | 143,821 |
| Jul 14, 2025 | 4.05 | 4.10 | 3.96 | 4.09 | 4.09 | 0.49% | 63,578 |
| Jul 11, 2025 | 4.08 | 4.12 | 3.94 | 4.07 | 4.07 | -0.25% | 157,069 |
| Jul 10, 2025 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | -0.73% | 93,453 |
| Jul 9, 2025 | 4.11 | 4.13 | 3.99 | 4.11 | 4.11 | 0.98% | 64,765 |
| Jul 8, 2025 | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 114,264 |
| Jul 7, 2025 | 4.09 | 4.14 | 4.00 | 4.10 | 4.10 | -0.97% | 163,980 |
| Jul 3, 2025 | 4.13 | 4.21 | 3.95 | 4.14 | 4.14 | 0.24% | 160,840 |
| Jul 2, 2025 | 4.03 | 4.15 | 3.96 | 4.13 | 4.13 | 2.48% | 129,852 |
| Jul 1, 2025 | 4.17 | 4.18 | 4.03 | 4.03 | 4.03 | -2.89% | 103,901 |
| Jun 30, 2025 | 4.18 | 4.18 | 4.02 | 4.15 | 4.15 | -0.24% | 154,678 |