AlTi Global, Inc. Class A ALTI
NASDAQ · United States · Finance
$2.98-0.01 (-0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.93 | -2.01% | $2.93 | $2.95 | $2.92 | 24.93K |
| 2026-09-30 | $2.99 | -0.66% | $3.04 | $3.05 | $2.97 | 89.60K |
| 2026-09-29 | $3.01 | -2.59% | $3.09 | $3.12 | $2.96 | 123.30K |
| 2026-09-28 | $3.09 | -1.28% | $3.11 | $3.12 | $3.05 | 72.00K |
| 2026-09-25 | $3.13 | +2.29% | $3.06 | $3.13 | $3.05 | 89.70K |
| 2026-09-24 | $3.06 | +0.66% | $3.04 | $3.14 | $3.03 | 63.40K |
| 2026-09-23 | $3.04 | -3.80% | $3.16 | $3.16 | $3.03 | 55.80K |
| 2026-09-22 | $3.16 | +1.61% | $3.15 | $3.20 | $3.09 | 68.30K |
| 2026-09-21 | $3.11 | -3.72% | $3.23 | $3.25 | $3.06 | 91.10K |
| 2026-09-18 | $3.23 | +0.94% | $3.17 | $3.30 | $3.11 | 758.60K |
| 2026-09-17 | $3.20 | +1.27% | $3.15 | $3.28 | $3.15 | 77.00K |
| 2026-09-16 | $3.16 | +0.16% | $3.17 | $3.21 | $3.10 | 139.60K |
| 2026-09-15 | $3.15 | -1.71% | $3.20 | $3.20 | $3.11 | 92.50K |
| 2026-09-14 | $3.21 | -2.43% | $3.30 | $3.34 | $3.21 | 108.70K |
| 2026-09-11 | $3.29 | +1.23% | $3.30 | $3.40 | $3.28 | 93.90K |
| 2026-09-10 | $3.25 | +0.31% | $3.21 | $3.34 | $3.21 | 109.80K |
| 2026-09-09 | $3.24 | -5.26% | $3.41 | $3.58 | $3.17 | 306.80K |
| 2026-09-08 | $3.42 | +14.00% | $3.32 | $3.45 | $3.20 | 269.10K |
| 2026-09-04 | $3.00 | -21.87% | $3.80 | $3.88 | $2.99 | 1.43M |
| 2026-09-03 | $3.84 | -1.29% | $3.93 | $3.94 | $3.83 | 70.40K |
| 2026-09-02 | $3.89 | +1.57% | $3.88 | $3.94 | $3.88 | 79.30K |
| 2026-09-01 | $3.83 | -1.79% | $3.86 | $3.97 | $3.82 | 61.90K |
| 2026-08-31 | $3.90 | -2.74% | $3.88 | $4.01 | $3.83 | 103.60K |
| 2026-08-28 | $4.01 | +1.26% | $3.99 | $4.11 | $3.97 | 136.70K |
| 2026-08-27 | $3.96 | -0.75% | $3.98 | $4.09 | $3.95 | 130.90K |
| 2026-08-26 | $3.99 | -0.75% | $4.01 | $4.04 | $3.96 | 121.20K |
| 2026-08-25 | $4.02 | -2.19% | $4.11 | $4.12 | $4.00 | 84.30K |
| 2026-08-24 | $4.11 | +1.73% | $4.02 | $4.14 | $3.98 | 67.80K |
| 2026-08-21 | $4.04 | +0.25% | $4.06 | $4.14 | $3.93 | 79.90K |
| 2026-08-20 | $4.03 | +0.75% | $3.99 | $4.06 | $3.98 | 56.40K |
| 2026-08-19 | $4.00 | +2.56% | $3.94 | $4.10 | $3.92 | 69.90K |
| 2026-08-18 | $3.90 | -2.26% | $4.01 | $4.05 | $3.86 | 106.60K |
| 2026-08-17 | $3.99 | -0.50% | $3.97 | $4.11 | $3.97 | 108.80K |
| 2026-08-14 | $4.01 | -4.30% | $4.17 | $4.30 | $4.00 | 147.90K |
| 2026-08-13 | $4.19 | +1.45% | $4.12 | $4.22 | $4.11 | 146.60K |
| 2026-08-12 | $4.13 | +1.47% | $4.06 | $4.18 | $3.99 | 174.70K |
| 2026-08-11 | $4.07 | -5.35% | $3.89 | $4.17 | $3.89 | 198.30K |
| 2026-08-10 | $4.30 | -3.37% | $4.38 | $4.44 | $4.20 | 243.90K |
| 2026-08-07 | $4.45 | +2.53% | $4.44 | $4.47 | $4.20 | 295.90K |
| 2026-08-06 | $4.34 | -6.06% | $4.50 | $4.62 | $4.31 | 413.70K |
| 2026-08-05 | $4.62 | +24.19% | $3.72 | $4.76 | $3.69 | 1.57M |
| 2026-08-04 | $3.72 | -4.12% | $3.91 | $3.96 | $3.72 | 129.50K |
| 2026-08-03 | $3.88 | +7.78% | $3.60 | $4.00 | $3.60 | 207.90K |
| 2026-07-31 | $3.60 | 0.00% | $3.58 | $3.65 | $3.47 | 67.70K |
| 2026-07-30 | $3.60 | +0.84% | $3.57 | $3.63 | $3.48 | 87.80K |
| 2026-07-29 | $3.57 | -1.65% | $3.67 | $3.78 | $3.57 | 116.50K |
| 2026-07-28 | $3.63 | 0.00% | $3.65 | $3.72 | $3.53 | 65.00K |
| 2026-07-27 | $3.63 | +6.45% | $3.46 | $3.65 | $3.38 | 97.20K |
| 2026-07-24 | $3.41 | +2.71% | $3.35 | $3.45 | $3.30 | 54.00K |
| 2026-07-23 | $3.32 | -0.60% | $3.29 | $3.41 | $3.19 | 111.60K |
| 2026-07-22 | $3.34 | -0.89% | $3.37 | $3.39 | $3.28 | 125.20K |
| 2026-07-21 | $3.37 | -5.34% | $3.56 | $3.57 | $3.36 | 63.70K |
| 2026-07-20 | $3.56 | +2.89% | $3.43 | $3.59 | $3.38 | 63.90K |
| 2026-07-17 | $3.46 | -3.35% | $3.54 | $3.57 | $3.42 | 85.70K |
| 2026-07-16 | $3.58 | 0.00% | $3.60 | $3.66 | $3.52 | 73.50K |
| 2026-07-15 | $3.58 | +3.47% | $3.48 | $3.60 | $3.37 | 39.60K |
| 2026-07-14 | $3.46 | +0.58% | $3.45 | $3.57 | $3.45 | 32.20K |
| 2026-07-13 | $3.44 | -3.91% | $3.55 | $3.67 | $3.39 | 108.70K |
| 2026-07-10 | $3.58 | -2.19% | $3.66 | $3.70 | $3.52 | 64.10K |
| 2026-07-09 | $3.66 | +1.24% | $3.61 | $3.77 | $3.61 | 103.70K |
| 2026-07-08 | $3.62 | -9.85% | $3.99 | $4.10 | $3.56 | 681.70K |
| 2026-07-07 | $4.01 | +9.86% | $3.60 | $4.05 | $3.60 | 162.40K |
| 2026-07-06 | $3.65 | -1.35% | $3.69 | $3.76 | $3.59 | 71.10K |
| 2026-07-02 | $3.70 | +0.27% | $3.69 | $3.80 | $3.66 | 132.10K |
| 2026-07-01 | $3.69 | +2.22% | $3.62 | $3.75 | $3.57 | 131.00K |
| 2026-06-30 | $3.61 | 0.00% | $3.60 | $3.72 | $3.43 | 164.40K |
| 2026-06-29 | $3.61 | +1.69% | $3.53 | $3.64 | $3.37 | 219.40K |
| 2026-06-26 | $3.55 | +9.40% | $3.21 | $3.64 | $3.21 | 1.60M |
| 2026-06-25 | $3.24 | +2.04% | $3.16 | $3.24 | $3.05 | 232.10K |
| 2026-06-24 | $3.18 | +2.91% | $3.12 | $3.24 | $3.10 | 132.10K |
| 2026-06-23 | $3.09 | +4.75% | $2.95 | $3.12 | $2.93 | 242.70K |
| 2026-06-22 | $2.95 | +2.08% | $2.87 | $3.02 | $2.80 | 298.60K |
| 2026-06-18 | $2.89 | -3.67% | $3.04 | $3.24 | $2.87 | 223.10K |
| 2026-06-17 | $3.00 | +3.09% | $2.89 | $3.09 | $2.89 | 179.60K |
| 2026-06-16 | $2.91 | +1.04% | $2.91 | $2.97 | $2.81 | 342.20K |
| 2026-06-15 | $2.88 | -5.88% | $3.01 | $3.09 | $2.75 | 203.00K |
| 2026-06-12 | $3.06 | +4.08% | $2.94 | $3.15 | $2.94 | 239.80K |
| 2026-06-11 | $2.94 | +4.63% | $2.90 | $2.95 | $2.83 | 241.10K |
| 2026-06-10 | $2.81 | 0.00% | $2.81 | $2.89 | $2.77 | 173.50K |
| 2026-06-09 | $2.81 | -3.44% | $2.92 | $3.01 | $2.80 | 416.30K |
| 2026-06-08 | $2.91 | -2.35% | $3.01 | $3.03 | $2.89 | 113.50K |
| 2026-06-05 | $2.98 | -1.97% | $3.03 | $3.06 | $2.96 | 128.90K |
| 2026-06-04 | $3.04 | -1.62% | $3.15 | $3.18 | $3.01 | 116.30K |
| 2026-06-03 | $3.09 | -3.44% | $3.15 | $3.22 | $3.02 | 220.00K |
| 2026-06-02 | $3.20 | -0.93% | $3.20 | $3.29 | $3.19 | 109.70K |
| 2026-06-01 | $3.23 | -2.12% | $3.24 | $3.41 | $3.22 | 104.10K |
| 2026-05-29 | $3.30 | -0.90% | $3.30 | $3.40 | $3.26 | 89.30K |
| 2026-05-28 | $3.33 | -3.48% | $3.45 | $3.46 | $3.14 | 320.60K |
| 2026-05-27 | $3.45 | +10.22% | $3.14 | $3.46 | $3.07 | 423.80K |
| 2026-05-26 | $3.13 | -5.15% | $3.32 | $3.59 | $3.07 | 531.40K |