AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
2.470
-0.090 (-3.52%)
Nov 3, 2026, 4:00 PM EST - Market closed
AlTi Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.59 | 2.67 | 2.44 | 2.47 | 2.47 | -3.52% | 124,417 |
| Nov 2, 2026 | 2.58 | 2.62 | 2.53 | 2.56 | 2.56 | - | 112,425 |
| Oct 30, 2026 | 2.53 | 2.65 | 2.51 | 2.56 | 2.56 | - | 156,490 |
| Oct 29, 2026 | 2.51 | 2.59 | 2.38 | 2.56 | 2.56 | 3.64% | 315,897 |
| Oct 28, 2026 | 2.53 | 2.61 | 2.43 | 2.47 | 2.47 | -2.37% | 211,229 |
| Oct 27, 2026 | 2.50 | 2.59 | 2.48 | 2.53 | 2.53 | 0.40% | 269,050 |
| Oct 26, 2026 | 2.58 | 2.58 | 2.49 | 2.52 | 2.52 | -2.33% | 67,617 |
| Oct 23, 2026 | 2.55 | 2.66 | 2.55 | 2.58 | 2.58 | -3.37% | 77,670 |
| Oct 22, 2026 | 2.69 | 2.75 | 2.65 | 2.67 | 2.67 | -0.19% | 118,305 |
| Oct 21, 2026 | 2.69 | 2.69 | 2.58 | 2.68 | 2.68 | 0.19% | 108,519 |
| Oct 20, 2026 | 2.47 | 2.81 | 2.47 | 2.67 | 2.67 | 8.98% | 125,070 |
| Oct 19, 2026 | 2.56 | 2.63 | 2.35 | 2.45 | 2.45 | -5.04% | 160,252 |
| Oct 16, 2026 | 2.33 | 2.68 | 2.33 | 2.58 | 2.58 | 11.69% | 595,854 |
| Oct 15, 2026 | 2.32 | 2.35 | 2.26 | 2.31 | 2.31 | -0.22% | 110,787 |
| Oct 14, 2026 | 2.37 | 2.39 | 2.30 | 2.32 | 2.32 | -4.14% | 129,527 |
| Oct 13, 2026 | 2.55 | 2.58 | 2.35 | 2.42 | 2.42 | -5.29% | 161,174 |
| Oct 12, 2026 | 2.58 | 2.62 | 2.54 | 2.55 | 2.55 | -2.30% | 88,489 |
| Oct 9, 2026 | 2.69 | 2.72 | 2.50 | 2.61 | 2.61 | -2.97% | 92,816 |
| Oct 8, 2026 | 2.74 | 2.76 | 2.66 | 2.69 | 2.69 | -2.54% | 154,614 |
| Oct 7, 2026 | 2.85 | 2.87 | 2.69 | 2.76 | 2.76 | -4.17% | 124,685 |
| Oct 6, 2026 | 2.98 | 3.03 | 2.87 | 2.88 | 2.88 | -2.37% | 113,363 |
| Oct 5, 2026 | 2.92 | 2.99 | 2.87 | 2.95 | 2.95 | 1.37% | 104,220 |
| Oct 2, 2026 | 3.00 | 3.03 | 2.89 | 2.91 | 2.91 | -2.35% | 110,302 |
| Oct 1, 2026 | 3.00 | 3.01 | 2.92 | 2.98 | 2.98 | -0.33% | 78,529 |
| Sep 30, 2026 | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -0.66% | 89,624 |
| Sep 29, 2026 | 3.09 | 3.12 | 2.96 | 3.01 | 3.01 | -2.59% | 123,255 |
| Sep 28, 2026 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -1.28% | 71,983 |
| Sep 25, 2026 | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | 2.29% | 89,748 |
| Sep 24, 2026 | 3.04 | 3.14 | 3.03 | 3.06 | 3.06 | 0.66% | 63,375 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.03 | 3.04 | 3.04 | -3.80% | 55,760 |
| Sep 22, 2026 | 3.15 | 3.20 | 3.09 | 3.16 | 3.16 | 1.61% | 68,338 |
| Sep 21, 2026 | 3.23 | 3.25 | 3.06 | 3.11 | 3.11 | -3.72% | 91,152 |
| Sep 18, 2026 | 3.17 | 3.30 | 3.11 | 3.23 | 3.23 | 0.94% | 758,551 |
| Sep 17, 2026 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | 1.27% | 76,959 |
| Sep 16, 2026 | 3.17 | 3.21 | 3.10 | 3.16 | 3.16 | 0.16% | 139,579 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | -1.71% | 92,514 |
| Sep 14, 2026 | 3.30 | 3.34 | 3.21 | 3.21 | 3.21 | -2.43% | 108,722 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.28 | 3.29 | 3.29 | 1.23% | 93,898 |
| Sep 10, 2026 | 3.21 | 3.34 | 3.21 | 3.25 | 3.25 | 0.31% | 109,797 |
| Sep 9, 2026 | 3.41 | 3.58 | 3.17 | 3.24 | 3.24 | -5.26% | 306,868 |
| Sep 8, 2026 | 3.32 | 3.45 | 3.20 | 3.42 | 3.42 | 14.00% | 269,157 |
| Sep 4, 2026 | 3.80 | 3.88 | 2.99 | 3.00 | 3.00 | -21.87% | 1,433,430 |
| Sep 3, 2026 | 3.93 | 3.94 | 3.83 | 3.84 | 3.84 | -1.29% | 70,435 |
| Sep 2, 2026 | 3.88 | 3.94 | 3.88 | 3.89 | 3.89 | 1.57% | 79,329 |
| Sep 1, 2026 | 3.86 | 3.97 | 3.82 | 3.83 | 3.83 | -1.79% | 61,856 |
| Aug 31, 2026 | 3.89 | 4.01 | 3.83 | 3.90 | 3.90 | -2.74% | 103,556 |
| Aug 28, 2026 | 3.99 | 4.11 | 3.97 | 4.01 | 4.01 | 1.26% | 136,709 |
| Aug 27, 2026 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -0.75% | 130,936 |
| Aug 26, 2026 | 4.01 | 4.04 | 3.96 | 3.99 | 3.99 | -0.75% | 121,169 |
| Aug 25, 2026 | 4.11 | 4.12 | 4.00 | 4.02 | 4.02 | -2.19% | 84,281 |