AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.010
+0.050 (1.26%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AlTi Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4.02 | 4.14 | 3.98 | 4.11 | 4.11 | 1.73% | 67,840 |
| Aug 21, 2026 | 4.06 | 4.14 | 3.93 | 4.04 | 4.04 | 0.25% | 79,920 |
| Aug 20, 2026 | 3.99 | 4.06 | 3.98 | 4.03 | 4.03 | 0.75% | 56,382 |
| Aug 19, 2026 | 3.94 | 4.10 | 3.92 | 4.00 | 4.00 | 2.56% | 69,927 |
| Aug 18, 2026 | 4.01 | 4.05 | 3.86 | 3.90 | 3.90 | -2.26% | 106,649 |
| Aug 17, 2026 | 3.97 | 4.11 | 3.97 | 3.99 | 3.99 | -0.50% | 108,753 |
| Aug 14, 2026 | 4.17 | 4.30 | 4.00 | 4.01 | 4.01 | -4.30% | 147,925 |
| Aug 13, 2026 | 4.12 | 4.23 | 4.11 | 4.19 | 4.19 | 1.45% | 146,589 |
| Aug 12, 2026 | 4.06 | 4.18 | 3.99 | 4.13 | 4.13 | 1.47% | 174,734 |
| Aug 11, 2026 | 3.89 | 4.17 | 3.89 | 4.07 | 4.07 | -5.35% | 198,348 |
| Aug 10, 2026 | 4.38 | 4.44 | 4.20 | 4.30 | 4.30 | -3.37% | 243,656 |
| Aug 7, 2026 | 4.44 | 4.47 | 4.20 | 4.45 | 4.45 | 2.53% | 295,851 |
| Aug 6, 2026 | 4.50 | 4.62 | 4.31 | 4.34 | 4.34 | -6.06% | 413,721 |
| Aug 5, 2026 | 3.72 | 4.76 | 3.69 | 4.62 | 4.62 | 24.19% | 1,559,159 |
| Aug 4, 2026 | 3.91 | 3.96 | 3.72 | 3.72 | 3.72 | -4.12% | 129,521 |
| Aug 3, 2026 | 3.60 | 4.00 | 3.60 | 3.88 | 3.88 | 7.78% | 207,852 |
| Jul 31, 2026 | 3.58 | 3.65 | 3.48 | 3.60 | 3.60 | - | 67,702 |
| Jul 30, 2026 | 3.57 | 3.63 | 3.48 | 3.60 | 3.60 | 0.84% | 87,842 |
| Jul 29, 2026 | 3.67 | 3.78 | 3.57 | 3.57 | 3.57 | -1.65% | 116,523 |
| Jul 28, 2026 | 3.65 | 3.72 | 3.53 | 3.63 | 3.63 | - | 65,002 |
| Jul 27, 2026 | 3.46 | 3.65 | 3.38 | 3.63 | 3.63 | 6.45% | 97,226 |
| Jul 24, 2026 | 3.35 | 3.46 | 3.30 | 3.41 | 3.41 | 2.71% | 53,984 |
| Jul 23, 2026 | 3.29 | 3.42 | 3.19 | 3.32 | 3.32 | -0.60% | 111,607 |
| Jul 22, 2026 | 3.37 | 3.39 | 3.28 | 3.34 | 3.34 | -0.89% | 125,245 |
| Jul 21, 2026 | 3.56 | 3.57 | 3.36 | 3.37 | 3.37 | -5.34% | 63,717 |
| Jul 20, 2026 | 3.43 | 3.59 | 3.38 | 3.56 | 3.56 | 2.89% | 63,888 |
| Jul 17, 2026 | 3.54 | 3.57 | 3.42 | 3.46 | 3.46 | -3.35% | 85,652 |
| Jul 16, 2026 | 3.60 | 3.66 | 3.52 | 3.58 | 3.58 | - | 73,475 |
| Jul 15, 2026 | 3.49 | 3.60 | 3.37 | 3.58 | 3.58 | 3.47% | 39,572 |
| Jul 14, 2026 | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | 0.58% | 32,208 |
| Jul 13, 2026 | 3.55 | 3.68 | 3.39 | 3.44 | 3.44 | -3.91% | 108,720 |
| Jul 10, 2026 | 3.66 | 3.71 | 3.52 | 3.58 | 3.58 | -2.19% | 64,118 |
| Jul 9, 2026 | 3.61 | 3.77 | 3.61 | 3.66 | 3.66 | 1.24% | 103,698 |
| Jul 8, 2026 | 3.99 | 4.10 | 3.56 | 3.62 | 3.62 | -9.85% | 681,726 |
| Jul 7, 2026 | 3.60 | 4.05 | 3.60 | 4.01 | 4.01 | 9.86% | 162,427 |
| Jul 6, 2026 | 3.69 | 3.76 | 3.59 | 3.65 | 3.65 | -1.35% | 71,100 |
| Jul 2, 2026 | 3.69 | 3.80 | 3.66 | 3.70 | 3.70 | 0.27% | 132,085 |
| Jul 1, 2026 | 3.62 | 3.75 | 3.57 | 3.69 | 3.69 | 2.22% | 130,786 |
| Jun 30, 2026 | 3.60 | 3.72 | 3.43 | 3.61 | 3.61 | - | 164,449 |
| Jun 29, 2026 | 3.53 | 3.65 | 3.37 | 3.61 | 3.61 | 1.69% | 218,771 |
| Jun 26, 2026 | 3.21 | 3.64 | 3.21 | 3.55 | 3.55 | 9.40% | 1,562,489 |
| Jun 25, 2026 | 3.16 | 3.25 | 3.05 | 3.25 | 3.25 | 2.04% | 232,146 |
| Jun 24, 2026 | 3.12 | 3.24 | 3.10 | 3.18 | 3.18 | 2.91% | 132,037 |
| Jun 23, 2026 | 2.95 | 3.12 | 2.93 | 3.09 | 3.09 | 4.75% | 242,712 |
| Jun 22, 2026 | 2.87 | 3.02 | 2.80 | 2.95 | 2.95 | 2.08% | 298,593 |
| Jun 18, 2026 | 3.04 | 3.24 | 2.87 | 2.89 | 2.89 | -3.67% | 223,067 |