AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.900
-0.190 (-4.65%)
Aug 1, 2025, 4:00 PM - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.07 | 4.10 | 3.90 | 3.90 | 3.90 | -4.65% | 82,185 |
| Jul 31, 2025 | 4.09 | 4.31 | 4.05 | 4.09 | 4.09 | -0.97% | 62,596 |
| Jul 30, 2025 | 4.12 | 4.27 | 4.03 | 4.13 | 4.13 | 0.24% | 253,449 |
| Jul 29, 2025 | 4.31 | 4.31 | 3.76 | 4.12 | 4.12 | -3.74% | 166,470 |
| Jul 28, 2025 | 4.36 | 4.40 | 4.24 | 4.28 | 4.28 | -2.28% | 78,206 |
| Jul 25, 2025 | 4.38 | 4.39 | 4.27 | 4.38 | 4.38 | - | 57,251 |
| Jul 24, 2025 | 4.38 | 4.42 | 4.29 | 4.38 | 4.38 | -0.23% | 69,687 |
| Jul 23, 2025 | 4.49 | 4.52 | 4.33 | 4.39 | 4.39 | -0.90% | 131,400 |
| Jul 22, 2025 | 4.38 | 4.50 | 4.32 | 4.43 | 4.43 | 0.68% | 166,326 |
| Jul 21, 2025 | 4.41 | 4.52 | 4.39 | 4.40 | 4.40 | -0.23% | 104,171 |
| Jul 18, 2025 | 4.56 | 4.58 | 4.38 | 4.41 | 4.41 | -2.43% | 163,857 |
| Jul 17, 2025 | 4.34 | 4.59 | 4.30 | 4.52 | 4.52 | 4.63% | 146,082 |
| Jul 16, 2025 | 4.10 | 4.35 | 4.08 | 4.32 | 4.32 | 5.62% | 68,865 |
| Jul 15, 2025 | 4.10 | 4.15 | 3.98 | 4.09 | 4.09 | - | 143,821 |
| Jul 14, 2025 | 4.05 | 4.10 | 3.96 | 4.09 | 4.09 | 0.49% | 63,578 |
| Jul 11, 2025 | 4.08 | 4.12 | 3.94 | 4.07 | 4.07 | -0.25% | 157,069 |
| Jul 10, 2025 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | -0.73% | 93,453 |
| Jul 9, 2025 | 4.11 | 4.13 | 3.99 | 4.11 | 4.11 | 0.98% | 64,765 |
| Jul 8, 2025 | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 114,264 |
| Jul 7, 2025 | 4.09 | 4.14 | 4.00 | 4.10 | 4.10 | -0.97% | 163,980 |
| Jul 3, 2025 | 4.13 | 4.21 | 3.95 | 4.14 | 4.14 | 0.24% | 160,840 |
| Jul 2, 2025 | 4.03 | 4.15 | 3.96 | 4.13 | 4.13 | 2.48% | 129,852 |
| Jul 1, 2025 | 4.17 | 4.18 | 4.03 | 4.03 | 4.03 | -2.89% | 103,901 |
| Jun 30, 2025 | 4.18 | 4.18 | 4.02 | 4.15 | 4.15 | -0.24% | 154,678 |
| Jun 27, 2025 | 4.16 | 4.18 | 3.94 | 4.16 | 4.16 | 0.24% | 932,060 |
| Jun 26, 2025 | 4.11 | 4.18 | 4.06 | 4.15 | 4.15 | 1.72% | 135,007 |
| Jun 25, 2025 | 4.08 | 4.15 | 3.93 | 4.08 | 4.08 | 0.25% | 222,198 |
| Jun 24, 2025 | 4.12 | 4.16 | 4.02 | 4.07 | 4.07 | - | 128,927 |
| Jun 23, 2025 | 4.10 | 4.19 | 3.93 | 4.07 | 4.07 | -0.49% | 158,259 |
| Jun 20, 2025 | 4.12 | 4.24 | 3.96 | 4.09 | 4.09 | -0.24% | 389,710 |
| Jun 18, 2025 | 3.94 | 4.21 | 3.83 | 4.10 | 4.10 | 3.80% | 109,105 |
| Jun 17, 2025 | 4.08 | 4.20 | 3.94 | 3.95 | 3.95 | -4.36% | 170,888 |
| Jun 16, 2025 | 3.96 | 4.20 | 3.78 | 4.13 | 4.13 | 5.36% | 117,032 |
| Jun 13, 2025 | 3.87 | 3.98 | 3.75 | 3.92 | 3.92 | -0.25% | 124,927 |
| Jun 12, 2025 | 3.84 | 3.98 | 3.74 | 3.93 | 3.93 | 1.55% | 59,672 |
| Jun 11, 2025 | 3.90 | 4.05 | 3.78 | 3.87 | 3.87 | -0.26% | 165,093 |
| Jun 10, 2025 | 3.77 | 3.90 | 3.68 | 3.88 | 3.88 | 4.02% | 115,371 |
| Jun 9, 2025 | 3.69 | 3.78 | 3.61 | 3.73 | 3.73 | 2.47% | 150,111 |
| Jun 6, 2025 | 3.66 | 3.72 | 3.53 | 3.64 | 3.64 | -0.27% | 235,928 |
| Jun 5, 2025 | 3.61 | 3.70 | 3.52 | 3.65 | 3.65 | 1.11% | 118,636 |
| Jun 4, 2025 | 3.53 | 3.67 | 3.44 | 3.61 | 3.61 | 2.85% | 210,328 |
| Jun 3, 2025 | 3.42 | 3.63 | 3.42 | 3.51 | 3.51 | 2.63% | 1,756,993 |
| Jun 2, 2025 | 3.32 | 3.44 | 3.28 | 3.42 | 3.42 | 3.01% | 96,466 |
| May 30, 2025 | 3.35 | 3.41 | 3.22 | 3.32 | 3.32 | -0.90% | 127,001 |
| May 29, 2025 | 3.39 | 3.46 | 3.30 | 3.35 | 3.35 | -0.59% | 47,155 |
| May 28, 2025 | 3.36 | 3.45 | 3.33 | 3.37 | 3.37 | 0.30% | 78,565 |
| May 27, 2025 | 3.22 | 3.37 | 3.22 | 3.36 | 3.36 | 5.66% | 46,981 |
| May 23, 2025 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 49,901 |
| May 22, 2025 | 3.18 | 3.31 | 3.18 | 3.19 | 3.19 | -1.54% | 55,238 |
| May 21, 2025 | 3.23 | 3.30 | 3.12 | 3.24 | 3.24 | -0.92% | 109,899 |