AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.450
-0.120 (-3.36%)
May 12, 2026, 4:00 PM EDT - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.69 | 3.69 | 3.32 | 3.45 | 3.45 | -3.36% | 150,944 |
| May 11, 2026 | 3.91 | 3.92 | 3.50 | 3.57 | 3.57 | -7.75% | 200,768 |
| May 8, 2026 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | 1.31% | 104,581 |
| May 7, 2026 | 3.77 | 3.90 | 3.73 | 3.82 | 3.82 | 1.60% | 178,783 |
| May 6, 2026 | 3.63 | 3.84 | 3.60 | 3.76 | 3.76 | 4.16% | 151,256 |
| May 5, 2026 | 3.54 | 3.62 | 3.50 | 3.61 | 3.61 | 2.85% | 90,582 |
| May 4, 2026 | 3.56 | 3.64 | 3.50 | 3.51 | 3.51 | -2.50% | 161,920 |
| May 1, 2026 | 3.55 | 3.64 | 3.50 | 3.60 | 3.60 | 1.69% | 167,100 |
| Apr 30, 2026 | 3.40 | 3.55 | 3.24 | 3.54 | 3.54 | 4.12% | 171,519 |
| Apr 29, 2026 | 3.71 | 3.74 | 3.40 | 3.40 | 3.40 | -9.09% | 262,524 |
| Apr 28, 2026 | 3.77 | 3.87 | 3.51 | 3.74 | 3.74 | -0.80% | 172,575 |
| Apr 27, 2026 | 3.77 | 3.91 | 3.74 | 3.77 | 3.77 | -1.31% | 123,170 |
| Apr 24, 2026 | 3.72 | 3.87 | 3.64 | 3.82 | 3.82 | 1.87% | 132,828 |
| Apr 23, 2026 | 3.76 | 3.81 | 3.58 | 3.75 | 3.75 | -1.06% | 163,566 |
| Apr 22, 2026 | 3.78 | 4.00 | 3.70 | 3.79 | 3.79 | 0.53% | 529,790 |
| Apr 21, 2026 | 3.80 | 3.90 | 3.74 | 3.77 | 3.77 | -1.57% | 144,316 |
| Apr 20, 2026 | 3.76 | 3.91 | 3.74 | 3.83 | 3.83 | 1.86% | 143,671 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.65 | 3.76 | 3.76 | 1.90% | 111,341 |
| Apr 16, 2026 | 3.75 | 3.82 | 3.63 | 3.69 | 3.69 | -2.12% | 141,448 |
| Apr 15, 2026 | 3.77 | 3.83 | 3.70 | 3.77 | 3.77 | -0.53% | 119,271 |
| Apr 14, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -2.07% | 55,400 |
| Apr 13, 2026 | 3.79 | 3.92 | 3.77 | 3.87 | 3.87 | 0.52% | 135,648 |
| Apr 10, 2026 | 3.86 | 3.89 | 3.80 | 3.85 | 3.85 | -0.77% | 88,003 |
| Apr 9, 2026 | 3.77 | 3.90 | 3.76 | 3.88 | 3.88 | 1.04% | 128,230 |
| Apr 8, 2026 | 3.99 | 4.00 | 3.76 | 3.84 | 3.84 | 0.79% | 235,744 |
| Apr 7, 2026 | 3.71 | 3.83 | 3.68 | 3.81 | 3.81 | 1.06% | 137,337 |
| Apr 6, 2026 | 3.79 | 3.88 | 3.77 | 3.77 | 3.77 | -1.31% | 86,546 |
| Apr 2, 2026 | 3.52 | 3.84 | 3.52 | 3.82 | 3.82 | 4.66% | 102,145 |
| Apr 1, 2026 | 3.63 | 3.83 | 3.51 | 3.65 | 3.65 | 0.83% | 122,209 |
| Mar 31, 2026 | 3.49 | 3.82 | 3.25 | 3.62 | 3.62 | 0.56% | 340,889 |
| Mar 30, 2026 | 3.34 | 3.61 | 3.28 | 3.60 | 3.60 | 9.76% | 137,935 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.25 | 3.28 | 3.28 | -2.38% | 56,831 |
| Mar 26, 2026 | 3.33 | 3.46 | 3.31 | 3.36 | 3.36 | -0.30% | 106,777 |
| Mar 25, 2026 | 3.45 | 3.58 | 3.35 | 3.37 | 3.37 | -1.46% | 73,074 |
| Mar 24, 2026 | 3.41 | 3.47 | 3.35 | 3.42 | 3.42 | -2.29% | 94,316 |
| Mar 23, 2026 | 3.37 | 3.60 | 3.31 | 3.50 | 3.50 | 6.71% | 164,437 |
| Mar 20, 2026 | 3.24 | 3.33 | 2.96 | 3.28 | 3.28 | -1.06% | 433,173 |
| Mar 19, 2026 | 3.45 | 3.52 | 3.22 | 3.32 | 3.32 | -7.92% | 291,677 |
| Mar 18, 2026 | 3.75 | 3.78 | 3.50 | 3.60 | 3.60 | -5.26% | 203,838 |
| Mar 17, 2026 | 3.72 | 3.83 | 3.58 | 3.80 | 3.80 | 2.15% | 232,465 |
| Mar 16, 2026 | 3.67 | 3.83 | 3.57 | 3.72 | 3.72 | 1.64% | 63,178 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.30 | 3.66 | 3.66 | -1.88% | 238,897 |
| Mar 12, 2026 | 3.98 | 4.05 | 3.50 | 3.73 | 3.73 | -7.90% | 256,703 |
| Mar 11, 2026 | 4.14 | 4.25 | 3.95 | 4.05 | 4.05 | -4.03% | 123,639 |
| Mar 10, 2026 | 4.15 | 4.31 | 4.15 | 4.22 | 4.22 | 0.96% | 102,934 |
| Mar 9, 2026 | 4.05 | 4.23 | 4.02 | 4.18 | 4.18 | 0.97% | 71,353 |
| Mar 6, 2026 | 4.24 | 4.30 | 4.03 | 4.14 | 4.14 | -4.17% | 110,808 |
| Mar 5, 2026 | 4.40 | 4.45 | 4.28 | 4.32 | 4.32 | -2.70% | 67,179 |
| Mar 4, 2026 | 4.62 | 4.66 | 4.40 | 4.44 | 4.44 | -2.84% | 53,065 |
| Mar 3, 2026 | 4.54 | 4.67 | 4.39 | 4.57 | 4.57 | -0.87% | 142,975 |