AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.440
+0.150 (4.56%)
At close: May 9, 2025, 4:00 PM
3.440
0.00 (0.00%)
After-hours: May 9, 2025, 4:02 PM EDT
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.31 | 3.57 | 3.31 | 3.44 | 3.44 | 4.56% | 151,839 |
| May 8, 2025 | 3.22 | 3.45 | 3.22 | 3.29 | 3.29 | 2.17% | 72,240 |
| May 7, 2025 | 3.16 | 3.26 | 3.13 | 3.22 | 3.22 | 2.55% | 57,906 |
| May 6, 2025 | 3.10 | 3.19 | 3.10 | 3.14 | 3.14 | -1.26% | 33,238 |
| May 5, 2025 | 3.20 | 3.26 | 3.10 | 3.18 | 3.18 | -0.63% | 189,206 |
| May 2, 2025 | 3.25 | 3.35 | 3.20 | 3.20 | 3.20 | -1.84% | 37,411 |
| May 1, 2025 | 3.40 | 3.43 | 3.20 | 3.26 | 3.26 | -4.96% | 62,523 |
| Apr 30, 2025 | 3.24 | 3.50 | 3.19 | 3.43 | 3.43 | 3.94% | 65,845 |
| Apr 29, 2025 | 3.28 | 3.31 | 3.18 | 3.30 | 3.30 | 0.30% | 120,798 |
| Apr 28, 2025 | 3.25 | 3.36 | 3.23 | 3.29 | 3.29 | 0.30% | 52,686 |
| Apr 25, 2025 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 46,956 |
| Apr 24, 2025 | 3.31 | 3.45 | 3.29 | 3.31 | 3.31 | -0.30% | 50,250 |
| Apr 23, 2025 | 3.40 | 3.50 | 3.26 | 3.32 | 3.32 | -1.19% | 66,383 |
| Apr 22, 2025 | 3.27 | 3.49 | 3.14 | 3.36 | 3.36 | 2.44% | 47,191 |
| Apr 21, 2025 | 3.23 | 3.35 | 3.16 | 3.28 | 3.28 | 0.61% | 66,621 |
| Apr 17, 2025 | 3.31 | 3.36 | 3.25 | 3.26 | 3.26 | -2.10% | 67,275 |
| Apr 16, 2025 | 3.28 | 3.40 | 3.15 | 3.33 | 3.33 | 0.60% | 94,047 |
| Apr 15, 2025 | 3.09 | 3.39 | 3.09 | 3.31 | 3.31 | 7.12% | 104,068 |
| Apr 14, 2025 | 3.00 | 3.14 | 2.84 | 3.09 | 3.09 | 3.00% | 126,789 |
| Apr 11, 2025 | 2.81 | 3.03 | 2.75 | 3.00 | 3.00 | 6.76% | 103,724 |
| Apr 10, 2025 | 2.92 | 3.03 | 2.76 | 2.81 | 2.81 | -5.70% | 44,101 |
| Apr 9, 2025 | 2.75 | 3.14 | 2.75 | 2.98 | 2.98 | 5.67% | 137,982 |
| Apr 8, 2025 | 2.94 | 2.98 | 2.70 | 2.82 | 2.82 | -2.08% | 103,242 |
| Apr 7, 2025 | 2.82 | 3.10 | 2.75 | 2.88 | 2.88 | -2.04% | 123,736 |
| Apr 4, 2025 | 2.75 | 3.09 | 2.62 | 2.94 | 2.94 | 1.73% | 198,751 |
| Apr 3, 2025 | 3.00 | 3.01 | 2.77 | 2.89 | 2.89 | -4.93% | 106,882 |
| Apr 2, 2025 | 3.12 | 3.25 | 3.02 | 3.04 | 3.04 | -3.80% | 116,622 |
| Apr 1, 2025 | 3.02 | 3.24 | 3.00 | 3.16 | 3.16 | 3.95% | 155,766 |
| Mar 31, 2025 | 2.97 | 3.10 | 2.89 | 3.04 | 3.04 | - | 105,396 |
| Mar 28, 2025 | 2.99 | 3.10 | 2.93 | 3.04 | 3.04 | 1.67% | 119,743 |
| Mar 27, 2025 | 2.98 | 3.02 | 2.95 | 2.99 | 2.99 | 0.34% | 48,868 |
| Mar 26, 2025 | 3.01 | 3.07 | 2.93 | 2.98 | 2.98 | 0.34% | 80,200 |
| Mar 25, 2025 | 2.87 | 3.00 | 2.75 | 2.97 | 2.97 | 2.77% | 428,898 |
| Mar 24, 2025 | 2.84 | 3.03 | 2.83 | 2.89 | 2.89 | 1.40% | 84,721 |
| Mar 21, 2025 | 2.86 | 2.93 | 2.68 | 2.85 | 2.85 | -1.72% | 217,040 |
| Mar 20, 2025 | 3.00 | 3.14 | 2.88 | 2.90 | 2.90 | -2.03% | 112,831 |
| Mar 19, 2025 | 2.91 | 3.11 | 2.73 | 2.96 | 2.96 | 0.34% | 170,316 |
| Mar 18, 2025 | 2.52 | 3.05 | 2.51 | 2.95 | 2.95 | 17.06% | 210,538 |
| Mar 17, 2025 | 2.65 | 2.75 | 2.33 | 2.52 | 2.52 | -5.26% | 272,815 |
| Mar 14, 2025 | 2.75 | 2.96 | 2.40 | 2.66 | 2.66 | -12.21% | 312,585 |
| Mar 13, 2025 | 3.14 | 3.17 | 3.02 | 3.03 | 3.03 | -2.57% | 90,760 |
| Mar 12, 2025 | 3.38 | 3.39 | 3.10 | 3.11 | 3.11 | -7.16% | 100,153 |
| Mar 11, 2025 | 3.39 | 3.45 | 3.20 | 3.35 | 3.35 | - | 66,380 |
| Mar 10, 2025 | 3.38 | 3.50 | 3.25 | 3.35 | 3.35 | -3.46% | 86,746 |
| Mar 7, 2025 | 3.49 | 3.60 | 3.35 | 3.47 | 3.47 | 0.58% | 75,375 |
| Mar 6, 2025 | 3.64 | 3.64 | 3.33 | 3.45 | 3.45 | -1.71% | 85,056 |
| Mar 5, 2025 | 3.53 | 3.63 | 3.39 | 3.51 | 3.51 | -0.57% | 77,137 |
| Mar 4, 2025 | 3.41 | 3.59 | 3.15 | 3.53 | 3.53 | 4.75% | 146,704 |
| Mar 3, 2025 | 3.51 | 3.51 | 3.28 | 3.37 | 3.37 | -2.60% | 174,180 |
| Feb 28, 2025 | 3.46 | 3.63 | 3.35 | 3.46 | 3.46 | 0.29% | 109,230 |