AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.540
+0.200 (4.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.31 | 4.60 | 4.31 | 4.54 | 4.54 | 4.61% | 138,233 |
| Dec 4, 2025 | 3.99 | 4.41 | 3.98 | 4.34 | 4.34 | 8.50% | 225,994 |
| Dec 3, 2025 | 4.02 | 4.09 | 3.95 | 4.00 | 4.00 | 0.25% | 138,330 |
| Dec 2, 2025 | 3.93 | 4.07 | 3.91 | 3.99 | 3.99 | 2.31% | 158,873 |
| Dec 1, 2025 | 4.00 | 4.10 | 3.83 | 3.90 | 3.90 | -3.47% | 78,491 |
| Nov 28, 2025 | 4.07 | 4.11 | 3.96 | 4.04 | 4.04 | 1.00% | 103,270 |
| Nov 26, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | - | 97,886 |
| Nov 25, 2025 | 4.02 | 4.14 | 3.98 | 4.00 | 4.00 | - | 76,671 |
| Nov 24, 2025 | 4.11 | 4.44 | 3.99 | 4.00 | 4.00 | -2.44% | 133,299 |
| Nov 21, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 4.46% | 152,784 |
| Nov 20, 2025 | 3.91 | 4.00 | 3.91 | 3.93 | 3.93 | 2.48% | 51,354 |
| Nov 19, 2025 | 3.82 | 4.03 | 3.80 | 3.83 | 3.83 | 0.26% | 68,161 |
| Nov 18, 2025 | 3.96 | 4.08 | 3.81 | 3.82 | 3.82 | -3.78% | 89,749 |
| Nov 17, 2025 | 3.86 | 3.99 | 3.85 | 3.97 | 3.97 | 2.06% | 64,461 |
| Nov 14, 2025 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 0.26% | 45,341 |
| Nov 13, 2025 | 4.02 | 4.10 | 3.87 | 3.88 | 3.88 | -4.67% | 101,550 |
| Nov 12, 2025 | 4.10 | 4.20 | 4.07 | 4.07 | 4.07 | -0.97% | 55,128 |
| Nov 11, 2025 | 4.31 | 4.31 | 4.08 | 4.11 | 4.11 | -3.75% | 44,568 |
| Nov 10, 2025 | 4.12 | 4.33 | 4.02 | 4.27 | 4.27 | 5.04% | 180,732 |
| Nov 7, 2025 | 3.90 | 4.08 | 3.85 | 4.07 | 4.07 | 4.10% | 62,949 |
| Nov 6, 2025 | 3.99 | 4.00 | 3.89 | 3.91 | 3.91 | -2.38% | 28,136 |
| Nov 5, 2025 | 3.94 | 4.07 | 3.83 | 4.00 | 4.00 | 2.56% | 82,304 |
| Nov 4, 2025 | 3.89 | 3.97 | 3.89 | 3.90 | 3.90 | -1.27% | 44,043 |
| Nov 3, 2025 | 3.95 | 3.99 | 3.81 | 3.95 | 3.95 | 0.25% | 81,362 |
| Oct 31, 2025 | 3.84 | 3.98 | 3.83 | 3.94 | 3.94 | 2.34% | 74,678 |
| Oct 30, 2025 | 3.86 | 3.95 | 3.71 | 3.85 | 3.85 | -1.03% | 39,217 |
| Oct 29, 2025 | 3.96 | 4.01 | 3.82 | 3.89 | 3.89 | -2.02% | 115,329 |
| Oct 28, 2025 | 3.69 | 4.02 | 3.69 | 3.97 | 3.97 | 5.59% | 109,632 |
| Oct 27, 2025 | 3.83 | 3.83 | 3.74 | 3.76 | 3.76 | -1.83% | 90,411 |
| Oct 24, 2025 | 3.78 | 3.86 | 3.78 | 3.83 | 3.83 | 1.59% | 73,563 |
| Oct 23, 2025 | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -2.58% | 101,178 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.79 | 3.87 | 3.87 | -0.26% | 76,392 |
| Oct 21, 2025 | 3.84 | 3.91 | 3.81 | 3.88 | 3.88 | 0.78% | 71,086 |
| Oct 20, 2025 | 3.75 | 3.88 | 3.71 | 3.85 | 3.85 | 3.49% | 60,520 |
| Oct 17, 2025 | 3.65 | 3.77 | 3.58 | 3.72 | 3.72 | 1.36% | 140,170 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.57 | 3.67 | 3.67 | -0.81% | 65,032 |
| Oct 15, 2025 | 3.71 | 3.77 | 3.65 | 3.70 | 3.70 | -1.60% | 55,037 |
| Oct 14, 2025 | 3.62 | 3.88 | 3.62 | 3.76 | 3.76 | 1.90% | 95,208 |
| Oct 13, 2025 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | 2.79% | 77,766 |
| Oct 10, 2025 | 3.54 | 3.66 | 3.40 | 3.59 | 3.59 | 1.13% | 321,867 |
| Oct 9, 2025 | 3.54 | 3.60 | 3.53 | 3.55 | 3.55 | -1.39% | 34,607 |
| Oct 8, 2025 | 3.56 | 3.63 | 3.50 | 3.60 | 3.60 | 1.41% | 41,277 |
| Oct 7, 2025 | 3.57 | 3.73 | 3.52 | 3.55 | 3.55 | -0.56% | 68,642 |
| Oct 6, 2025 | 3.67 | 3.72 | 3.51 | 3.57 | 3.57 | -2.46% | 89,973 |
| Oct 3, 2025 | 3.47 | 3.82 | 3.36 | 3.66 | 3.66 | 5.78% | 218,026 |
| Oct 2, 2025 | 3.43 | 3.51 | 3.30 | 3.46 | 3.46 | 1.17% | 99,132 |
| Oct 1, 2025 | 3.52 | 3.61 | 3.42 | 3.42 | 3.42 | -3.93% | 119,256 |
| Sep 30, 2025 | 3.57 | 3.59 | 3.50 | 3.56 | 3.56 | -0.28% | 74,749 |
| Sep 29, 2025 | 3.68 | 3.71 | 3.52 | 3.57 | 3.57 | -2.99% | 107,885 |
| Sep 26, 2025 | 3.70 | 3.74 | 3.65 | 3.68 | 3.68 | -0.27% | 64,009 |