ALTI Historical Prices
AlTi Global, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
5.45
Period low
2.26
Period change
-34.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.56 | 2.71 | 2.50 | 2.61 | +5.67% | 257,613 |
| Nov 3, 2026 | 2.59 | 2.67 | 2.44 | 2.47 | -3.52% | 124,694 |
| Nov 2, 2026 | 2.58 | 2.62 | 2.53 | 2.56 | +0.00% | 112,429 |
| Oct 30, 2026 | 2.52 | 2.65 | 2.51 | 2.56 | +0.00% | 156,490 |
| Oct 29, 2026 | 2.51 | 2.59 | 2.38 | 2.56 | +3.64% | 315,897 |
| Oct 28, 2026 | 2.53 | 2.61 | 2.43 | 2.47 | -2.37% | 211,230 |
| Oct 27, 2026 | 2.50 | 2.59 | 2.48 | 2.53 | +0.40% | 269,001 |
| Oct 26, 2026 | 2.58 | 2.58 | 2.49 | 2.52 | -2.33% | 67,617 |
| Oct 23, 2026 | 2.55 | 2.66 | 2.55 | 2.58 | -3.37% | 76,070 |
| Oct 22, 2026 | 2.69 | 2.75 | 2.65 | 2.67 | -0.19% | 118,306 |
| Oct 21, 2026 | 2.69 | 2.69 | 2.58 | 2.67 | +0.19% | 108,519 |
| Oct 20, 2026 | 2.47 | 2.81 | 2.47 | 2.67 | +8.98% | 125,070 |
| Oct 19, 2026 | 2.56 | 2.63 | 2.35 | 2.45 | -5.04% | 160,249 |
| Oct 16, 2026 | 2.33 | 2.68 | 2.33 | 2.58 | +11.69% | 595,854 |
| Oct 15, 2026 | 2.32 | 2.35 | 2.26 | 2.31 | -0.22% | 110,788 |
| Oct 14, 2026 | 2.37 | 2.39 | 2.30 | 2.31 | -4.14% | 129,527 |
| Oct 13, 2026 | 2.55 | 2.58 | 2.35 | 2.42 | -5.29% | 161,174 |
| Oct 12, 2026 | 2.58 | 2.62 | 2.54 | 2.55 | -2.30% | 88,489 |
| Oct 9, 2026 | 2.69 | 2.72 | 2.50 | 2.61 | -2.97% | 92,816 |
| Oct 8, 2026 | 2.74 | 2.76 | 2.66 | 2.69 | -2.54% | 154,614 |
| Oct 7, 2026 | 2.85 | 2.87 | 2.69 | 2.76 | -4.17% | 124,686 |
| Oct 6, 2026 | 2.98 | 3.03 | 2.87 | 2.88 | -2.37% | 113,363 |
| Oct 5, 2026 | 2.92 | 2.99 | 2.87 | 2.95 | +1.37% | 104,220 |
| Oct 2, 2026 | 3.00 | 3.03 | 2.89 | 2.91 | -2.35% | 110,303 |
| Oct 1, 2026 | 3.00 | 3.01 | 2.92 | 2.98 | -0.33% | 78,529 |
| Sep 30, 2026 | 3.04 | 3.05 | 2.97 | 2.99 | -0.66% | 89,624 |
| Sep 29, 2026 | 3.09 | 3.12 | 2.96 | 3.01 | -2.59% | 123,256 |
| Sep 28, 2026 | 3.11 | 3.12 | 3.05 | 3.09 | -1.28% | 71,983 |
| Sep 25, 2026 | 3.06 | 3.13 | 3.05 | 3.13 | +2.29% | 89,749 |
| Sep 24, 2026 | 3.04 | 3.14 | 3.03 | 3.06 | +0.66% | 63,375 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.03 | 3.04 | -3.80% | 55,760 |
| Sep 22, 2026 | 3.15 | 3.20 | 3.09 | 3.16 | +1.61% | 68,338 |
| Sep 21, 2026 | 3.23 | 3.25 | 3.06 | 3.11 | -3.72% | 91,153 |
| Sep 18, 2026 | 3.17 | 3.30 | 3.11 | 3.23 | +0.94% | 758,551 |
| Sep 17, 2026 | 3.15 | 3.28 | 3.15 | 3.20 | +1.27% | 76,959 |
| Sep 16, 2026 | 3.17 | 3.21 | 3.10 | 3.16 | +0.16% | 139,579 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | -1.71% | 92,514 |
| Sep 14, 2026 | 3.30 | 3.33 | 3.21 | 3.21 | -2.43% | 108,723 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.27 | 3.29 | +1.23% | 93,899 |
| Sep 10, 2026 | 3.21 | 3.33 | 3.21 | 3.25 | +0.31% | 109,798 |
| Sep 9, 2026 | 3.41 | 3.58 | 3.17 | 3.24 | -5.26% | 306,868 |
| Sep 8, 2026 | 3.32 | 3.45 | 3.20 | 3.42 | +14.00% | 269,155 |
| Sep 4, 2026 | 3.80 | 3.88 | 2.99 | 3.00 | -21.87% | 1,433,431 |
| Sep 3, 2026 | 3.93 | 3.94 | 3.83 | 3.84 | -1.29% | 70,435 |
| Sep 2, 2026 | 3.88 | 3.94 | 3.88 | 3.89 | -0.26% | 79,330 |
| Aug 31, 2026 | 3.89 | 4.01 | 3.83 | 3.90 | -2.74% | 103,556 |
| Aug 28, 2026 | 3.99 | 4.11 | 3.97 | 4.01 | +1.26% | 136,710 |
| Aug 27, 2026 | 3.98 | 4.09 | 3.95 | 3.96 | -0.75% | 130,936 |
| Aug 26, 2026 | 4.01 | 4.04 | 3.96 | 3.99 | -0.75% | 121,170 |
| Aug 25, 2026 | 4.11 | 4.12 | 4.00 | 4.02 | -2.19% | 84,282 |
| Aug 24, 2026 | 4.02 | 4.14 | 3.98 | 4.11 | +1.73% | 67,841 |
| Aug 21, 2026 | 4.06 | 4.14 | 3.93 | 4.04 | +0.25% | 79,924 |
| Aug 20, 2026 | 3.99 | 4.06 | 3.98 | 4.03 | +0.75% | 56,383 |
| Aug 19, 2026 | 3.94 | 4.10 | 3.92 | 4.00 | +2.56% | 69,928 |
| Aug 18, 2026 | 4.01 | 4.05 | 3.86 | 3.90 | -2.26% | 106,650 |
| Aug 17, 2026 | 3.97 | 4.11 | 3.97 | 3.99 | -0.50% | 108,758 |
| Aug 14, 2026 | 4.17 | 4.30 | 4.00 | 4.01 | -4.30% | 147,925 |
| Aug 13, 2026 | 4.12 | 4.22 | 4.11 | 4.19 | +1.45% | 146,590 |
| Aug 12, 2026 | 4.06 | 4.18 | 3.99 | 4.13 | +1.47% | 174,734 |
| Aug 11, 2026 | 3.89 | 4.17 | 3.89 | 4.07 | -5.35% | 198,369 |
| Aug 10, 2026 | 4.38 | 4.44 | 4.20 | 4.30 | -3.37% | 243,866 |
| Aug 7, 2026 | 4.44 | 4.46 | 4.20 | 4.45 | +2.53% | 296,112 |
| Aug 6, 2026 | 4.50 | 4.62 | 4.31 | 4.34 | -6.06% | 413,731 |
| Aug 5, 2026 | 3.72 | 4.76 | 3.69 | 4.62 | +24.19% | 1,570,139 |
| Aug 4, 2026 | 3.91 | 3.96 | 3.72 | 3.72 | -4.12% | 129,523 |
| Aug 3, 2026 | 3.60 | 4.00 | 3.60 | 3.88 | +7.78% | 207,853 |
| Jul 31, 2026 | 3.58 | 3.65 | 3.48 | 3.60 | +0.00% | 67,702 |
| Jul 30, 2026 | 3.57 | 3.63 | 3.48 | 3.60 | +0.84% | 87,843 |
| Jul 29, 2026 | 3.67 | 3.78 | 3.57 | 3.57 | -1.65% | 116,523 |
| Jul 28, 2026 | 3.65 | 3.72 | 3.53 | 3.63 | +0.00% | 65,003 |
| Jul 27, 2026 | 3.46 | 3.65 | 3.38 | 3.63 | +6.45% | 97,226 |
| Jul 24, 2026 | 3.35 | 3.46 | 3.30 | 3.41 | +2.71% | 53,985 |
| Jul 23, 2026 | 3.29 | 3.42 | 3.19 | 3.32 | -0.60% | 111,607 |
| Jul 22, 2026 | 3.37 | 3.39 | 3.28 | 3.34 | -0.89% | 125,248 |
| Jul 21, 2026 | 3.56 | 3.57 | 3.36 | 3.37 | -5.34% | 63,715 |
| Jul 20, 2026 | 3.43 | 3.59 | 3.38 | 3.56 | +2.89% | 63,888 |
| Jul 17, 2026 | 3.54 | 3.57 | 3.42 | 3.46 | -3.35% | 85,653 |
| Jul 16, 2026 | 3.60 | 3.66 | 3.52 | 3.58 | +0.00% | 73,476 |
| Jul 15, 2026 | 3.48 | 3.60 | 3.37 | 3.58 | +3.47% | 39,573 |
| Jul 14, 2026 | 3.45 | 3.57 | 3.45 | 3.46 | +0.58% | 31,978 |
| Jul 13, 2026 | 3.55 | 3.67 | 3.39 | 3.44 | -3.91% | 108,800 |
| Jul 10, 2026 | 3.66 | 3.71 | 3.52 | 3.58 | -2.19% | 64,119 |
| Jul 9, 2026 | 3.61 | 3.77 | 3.61 | 3.66 | +1.24% | 103,699 |
| Jul 8, 2026 | 3.99 | 4.10 | 3.56 | 3.62 | -9.85% | 681,726 |
| Jul 7, 2026 | 3.60 | 4.05 | 3.60 | 4.01 | +9.86% | 162,464 |
| Jul 6, 2026 | 3.69 | 3.75 | 3.59 | 3.65 | -1.35% | 71,101 |
| Jul 2, 2026 | 3.69 | 3.80 | 3.66 | 3.70 | +0.27% | 132,100 |
| Jul 1, 2026 | 3.62 | 3.75 | 3.57 | 3.69 | +2.22% | 130,951 |
| Jun 30, 2026 | 3.60 | 3.72 | 3.43 | 3.61 | +0.00% | 164,450 |
| Jun 29, 2026 | 3.53 | 3.65 | 3.37 | 3.61 | +1.69% | 219,817 |
| Jun 26, 2026 | 3.21 | 3.64 | 3.21 | 3.55 | +9.40% | 1,604,866 |
| Jun 25, 2026 | 3.16 | 3.25 | 3.05 | 3.25 | +2.04% | 232,146 |
| Jun 24, 2026 | 3.12 | 3.24 | 3.10 | 3.18 | +2.91% | 132,076 |
| Jun 23, 2026 | 2.95 | 3.12 | 2.93 | 3.09 | +4.75% | 242,715 |
| Jun 22, 2026 | 2.87 | 3.02 | 2.80 | 2.95 | +2.08% | 298,685 |
| Jun 18, 2026 | 3.04 | 3.24 | 2.87 | 2.89 | -3.67% | 223,071 |
| Jun 17, 2026 | 2.89 | 3.09 | 2.89 | 3.00 | +3.09% | 179,626 |
| Jun 16, 2026 | 2.91 | 2.97 | 2.81 | 2.91 | +1.04% | 342,229 |
| Jun 15, 2026 | 3.01 | 3.08 | 2.75 | 2.88 | -5.88% | 202,978 |
| Jun 12, 2026 | 2.94 | 3.15 | 2.94 | 3.06 | +4.08% | 239,800 |
| Jun 11, 2026 | 2.90 | 2.96 | 2.83 | 2.94 | +4.63% | 241,127 |
| Jun 10, 2026 | 2.81 | 2.89 | 2.77 | 2.81 | +0.00% | 173,492 |
| Jun 9, 2026 | 2.92 | 3.01 | 2.79 | 2.81 | -3.44% | 416,332 |
| Jun 8, 2026 | 3.01 | 3.03 | 2.89 | 2.91 | -2.35% | 113,547 |
| Jun 5, 2026 | 3.03 | 3.06 | 2.96 | 2.98 | -1.97% | 128,907 |
| Jun 4, 2026 | 3.15 | 3.18 | 3.01 | 3.04 | -1.62% | 116,328 |
| Jun 3, 2026 | 3.15 | 3.22 | 3.02 | 3.09 | -3.44% | 219,996 |
| Jun 2, 2026 | 3.20 | 3.29 | 3.19 | 3.20 | -0.93% | 109,737 |
| Jun 1, 2026 | 3.24 | 3.41 | 3.22 | 3.23 | -2.12% | 104,115 |
| May 29, 2026 | 3.30 | 3.40 | 3.26 | 3.30 | -0.90% | 89,280 |
| May 28, 2026 | 3.45 | 3.46 | 3.14 | 3.33 | -3.48% | 320,635 |
| May 27, 2026 | 3.14 | 3.46 | 3.06 | 3.45 | +10.22% | 423,803 |
| May 26, 2026 | 3.32 | 3.58 | 3.06 | 3.13 | -5.15% | 531,413 |
| May 22, 2026 | 3.50 | 3.60 | 3.28 | 3.30 | -4.62% | 449,517 |
| May 21, 2026 | 3.73 | 3.79 | 3.44 | 3.46 | -8.22% | 189,502 |
| May 20, 2026 | 3.69 | 3.84 | 3.68 | 3.77 | +1.34% | 171,825 |
| May 19, 2026 | 3.65 | 3.79 | 3.65 | 3.72 | +0.54% | 120,356 |
| May 18, 2026 | 3.48 | 3.75 | 3.47 | 3.70 | +6.32% | 207,985 |
| May 15, 2026 | 3.43 | 3.53 | 3.41 | 3.48 | -0.29% | 99,486 |
| May 14, 2026 | 3.40 | 3.70 | 3.37 | 3.49 | +7.06% | 146,002 |
| May 13, 2026 | 3.42 | 3.46 | 3.25 | 3.26 | -5.51% | 162,247 |
| May 12, 2026 | 3.69 | 3.69 | 3.32 | 3.45 | -3.36% | 150,944 |
| May 11, 2026 | 3.91 | 3.92 | 3.50 | 3.57 | -7.75% | 200,793 |
| May 8, 2026 | 3.81 | 3.89 | 3.79 | 3.87 | +1.31% | 104,582 |
| May 7, 2026 | 3.77 | 3.90 | 3.73 | 3.82 | +1.60% | 178,784 |
| May 6, 2026 | 3.63 | 3.84 | 3.60 | 3.76 | +4.16% | 151,256 |
| May 5, 2026 | 3.54 | 3.62 | 3.50 | 3.61 | +2.85% | 90,583 |
| May 4, 2026 | 3.56 | 3.63 | 3.50 | 3.51 | -2.50% | 161,921 |
| May 1, 2026 | 3.55 | 3.64 | 3.50 | 3.60 | +1.69% | 167,101 |
| Apr 30, 2026 | 3.40 | 3.55 | 3.24 | 3.54 | +4.12% | 171,520 |
| Apr 29, 2026 | 3.71 | 3.74 | 3.40 | 3.40 | -9.09% | 262,510 |
| Apr 28, 2026 | 3.77 | 3.87 | 3.51 | 3.74 | -0.80% | 172,575 |
| Apr 27, 2026 | 3.77 | 3.91 | 3.74 | 3.77 | -1.31% | 123,156 |
| Apr 24, 2026 | 3.72 | 3.87 | 3.64 | 3.82 | +1.87% | 132,829 |
| Apr 23, 2026 | 3.76 | 3.81 | 3.58 | 3.75 | -1.06% | 163,566 |
| Apr 22, 2026 | 3.78 | 4.00 | 3.70 | 3.79 | +0.53% | 529,791 |
| Apr 21, 2026 | 3.80 | 3.90 | 3.74 | 3.77 | -1.57% | 144,171 |
| Apr 20, 2026 | 3.76 | 3.91 | 3.73 | 3.83 | +1.86% | 143,671 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.65 | 3.76 | +1.90% | 111,342 |
| Apr 16, 2026 | 3.75 | 3.82 | 3.63 | 3.69 | -2.12% | 141,449 |
| Apr 15, 2026 | 3.77 | 3.83 | 3.70 | 3.77 | -0.53% | 119,271 |
| Apr 14, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | -2.07% | 55,400 |
| Apr 13, 2026 | 3.79 | 3.92 | 3.77 | 3.87 | +0.52% | 135,649 |
| Apr 10, 2026 | 3.86 | 3.89 | 3.80 | 3.85 | -0.77% | 87,999 |
| Apr 9, 2026 | 3.77 | 3.90 | 3.76 | 3.88 | +1.04% | 128,230 |
| Apr 8, 2026 | 3.99 | 4.00 | 3.75 | 3.84 | +0.79% | 235,745 |
| Apr 7, 2026 | 3.71 | 3.83 | 3.68 | 3.81 | +1.06% | 137,337 |
| Apr 6, 2026 | 3.79 | 3.88 | 3.77 | 3.77 | -1.31% | 86,546 |
| Apr 2, 2026 | 3.52 | 3.84 | 3.52 | 3.82 | +4.66% | 102,146 |
| Apr 1, 2026 | 3.63 | 3.83 | 3.51 | 3.65 | +0.83% | 122,210 |
| Mar 31, 2026 | 3.49 | 3.82 | 3.25 | 3.62 | +0.56% | 340,890 |
| Mar 30, 2026 | 3.34 | 3.61 | 3.28 | 3.60 | +9.76% | 137,936 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.25 | 3.28 | -2.38% | 56,831 |
| Mar 26, 2026 | 3.33 | 3.46 | 3.31 | 3.36 | -0.30% | 106,778 |
| Mar 25, 2026 | 3.45 | 3.58 | 3.35 | 3.37 | -1.46% | 73,074 |
| Mar 24, 2026 | 3.41 | 3.47 | 3.35 | 3.42 | -2.29% | 94,317 |
| Mar 23, 2026 | 3.37 | 3.60 | 3.31 | 3.50 | +6.71% | 164,437 |
| Mar 20, 2026 | 3.24 | 3.33 | 2.96 | 3.28 | -1.06% | 433,174 |
| Mar 19, 2026 | 3.45 | 3.52 | 3.22 | 3.31 | -7.92% | 291,677 |
| Mar 18, 2026 | 3.75 | 3.78 | 3.50 | 3.60 | -5.26% | 203,839 |
| Mar 17, 2026 | 3.72 | 3.83 | 3.58 | 3.80 | +2.15% | 232,465 |
| Mar 16, 2026 | 3.67 | 3.83 | 3.56 | 3.72 | +1.64% | 63,178 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.30 | 3.66 | -1.88% | 238,897 |
| Mar 12, 2026 | 3.98 | 4.05 | 3.49 | 3.73 | -7.90% | 256,703 |
| Mar 11, 2026 | 4.14 | 4.25 | 3.95 | 4.05 | -4.03% | 123,640 |
| Mar 10, 2026 | 4.15 | 4.31 | 4.15 | 4.22 | +0.96% | 102,934 |
| Mar 9, 2026 | 4.05 | 4.23 | 4.02 | 4.18 | +0.97% | 71,354 |
| Mar 6, 2026 | 4.24 | 4.30 | 4.03 | 4.14 | -4.17% | 110,809 |
| Mar 5, 2026 | 4.40 | 4.45 | 4.28 | 4.32 | -2.70% | 67,180 |
| Mar 4, 2026 | 4.62 | 4.66 | 4.40 | 4.44 | -2.84% | 53,066 |
| Mar 3, 2026 | 4.54 | 4.67 | 4.39 | 4.57 | -0.87% | 142,976 |
| Mar 2, 2026 | 4.36 | 4.67 | 4.31 | 4.61 | +4.06% | 138,022 |
| Feb 27, 2026 | 4.45 | 4.52 | 4.35 | 4.43 | -1.34% | 181,082 |
| Feb 26, 2026 | 4.42 | 4.52 | 4.33 | 4.49 | +1.13% | 49,031 |
| Feb 25, 2026 | 4.67 | 4.70 | 4.37 | 4.44 | -4.93% | 173,063 |
| Feb 24, 2026 | 4.60 | 4.74 | 4.60 | 4.67 | +0.65% | 124,944 |
| Feb 23, 2026 | 4.59 | 4.66 | 4.54 | 4.64 | +0.22% | 86,128 |
| Feb 20, 2026 | 4.53 | 4.67 | 4.50 | 4.63 | +1.98% | 238,073 |
| Feb 19, 2026 | 4.44 | 4.58 | 4.44 | 4.54 | +1.11% | 69,521 |
| Feb 18, 2026 | 4.40 | 4.55 | 4.40 | 4.49 | +1.35% | 56,405 |
| Feb 17, 2026 | 4.33 | 4.68 | 4.26 | 4.43 | +1.14% | 86,116 |
| Feb 13, 2026 | 4.23 | 4.43 | 4.22 | 4.38 | +4.29% | 71,405 |
| Feb 12, 2026 | 4.35 | 4.40 | 4.06 | 4.20 | -1.87% | 80,813 |
| Feb 11, 2026 | 4.62 | 4.62 | 4.25 | 4.28 | -6.96% | 117,412 |
| Feb 10, 2026 | 4.41 | 4.73 | 4.41 | 4.60 | +4.07% | 76,409 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.38 | 4.42 | -3.07% | 67,640 |
| Feb 6, 2026 | 4.62 | 4.72 | 4.45 | 4.56 | -0.44% | 235,106 |
| Feb 5, 2026 | 4.72 | 4.77 | 4.58 | 4.58 | -3.58% | 87,264 |
| Feb 4, 2026 | 4.71 | 4.88 | 4.65 | 4.75 | +1.28% | 101,825 |
| Feb 3, 2026 | 4.72 | 4.76 | 4.46 | 4.69 | -0.85% | 169,389 |
| Feb 2, 2026 | 4.69 | 4.81 | 4.63 | 4.73 | +0.85% | 168,154 |
| Jan 30, 2026 | 4.82 | 4.89 | 4.65 | 4.69 | -3.89% | 184,973 |
| Jan 29, 2026 | 4.70 | 4.89 | 4.57 | 4.88 | +2.74% | 121,250 |
| Jan 28, 2026 | 4.60 | 4.75 | 4.54 | 4.75 | +2.81% | 96,305 |
| Jan 27, 2026 | 4.59 | 4.71 | 4.46 | 4.62 | +1.09% | 192,208 |
| Jan 26, 2026 | 4.37 | 4.61 | 4.35 | 4.57 | +3.86% | 138,762 |
| Jan 23, 2026 | 4.31 | 4.43 | 4.25 | 4.40 | +0.92% | 98,205 |
| Jan 22, 2026 | 4.15 | 4.45 | 4.15 | 4.36 | +5.06% | 98,552 |
| Jan 21, 2026 | 3.96 | 4.18 | 3.95 | 4.15 | +4.53% | 115,439 |
| Jan 20, 2026 | 4.04 | 4.13 | 3.96 | 3.97 | -4.34% | 78,738 |
| Jan 16, 2026 | 4.24 | 4.45 | 4.15 | 4.15 | -1.43% | 189,173 |
| Jan 15, 2026 | 4.13 | 4.25 | 4.01 | 4.21 | +1.69% | 109,064 |
| Jan 14, 2026 | 3.88 | 4.45 | 3.87 | 4.14 | +5.08% | 542,351 |
| Jan 13, 2026 | 4.15 | 4.24 | 3.70 | 3.94 | -4.14% | 311,534 |
| Jan 12, 2026 | 4.07 | 4.17 | 3.99 | 4.11 | +0.24% | 117,604 |
| Jan 9, 2026 | 4.23 | 4.28 | 4.02 | 4.10 | -3.07% | 138,432 |
| Jan 8, 2026 | 4.25 | 4.33 | 4.06 | 4.23 | +1.44% | 162,843 |
| Jan 7, 2026 | 4.68 | 4.78 | 4.16 | 4.17 | -10.90% | 213,070 |
| Jan 6, 2026 | 4.98 | 5.07 | 4.63 | 4.68 | -7.51% | 379,835 |
| Jan 5, 2026 | 4.71 | 5.34 | 4.66 | 5.06 | +7.43% | 227,270 |
| Jan 2, 2026 | 4.69 | 4.82 | 4.63 | 4.71 | +1.51% | 121,852 |
| Dec 31, 2025 | 4.61 | 4.69 | 4.57 | 4.64 | +0.65% | 73,868 |
| Dec 30, 2025 | 4.67 | 4.76 | 4.54 | 4.61 | -1.28% | 81,676 |
| Dec 29, 2025 | 4.66 | 4.75 | 4.57 | 4.67 | -0.64% | 67,325 |
| Dec 26, 2025 | 4.79 | 4.82 | 4.68 | 4.70 | -1.67% | 45,073 |
| Dec 24, 2025 | 4.70 | 4.84 | 4.68 | 4.78 | +2.14% | 47,697 |
| Dec 23, 2025 | 4.63 | 4.75 | 4.53 | 4.68 | +0.86% | 76,343 |
| Dec 22, 2025 | 4.89 | 4.96 | 4.61 | 4.64 | -4.92% | 96,778 |
| Dec 19, 2025 | 4.90 | 5.00 | 4.85 | 4.88 | -0.41% | 184,507 |
| Dec 18, 2025 | 4.90 | 4.99 | 4.73 | 4.90 | +2.08% | 125,093 |
| Dec 17, 2025 | 5.04 | 5.20 | 4.74 | 4.80 | -4.95% | 106,378 |
| Dec 16, 2025 | 5.11 | 5.17 | 5.02 | 5.05 | -1.17% | 98,588 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.01 | 5.11 | -0.58% | 93,450 |
| Dec 12, 2025 | 5.18 | 5.25 | 5.13 | 5.14 | -0.96% | 137,080 |
| Dec 11, 2025 | 5.10 | 5.45 | 4.91 | 5.19 | +0.58% | 373,258 |
| Dec 10, 2025 | 4.66 | 5.24 | 4.54 | 5.16 | +10.73% | 401,708 |
| Dec 9, 2025 | 4.46 | 5.30 | 4.46 | 4.66 | +4.95% | 611,078 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.29 | 4.44 | -2.20% | 93,597 |
| Dec 5, 2025 | 4.31 | 4.60 | 4.31 | 4.54 | +4.61% | 138,263 |
| Dec 4, 2025 | 3.99 | 4.41 | 3.98 | 4.34 | +8.50% | 225,994 |
| Dec 3, 2025 | 4.02 | 4.09 | 3.95 | 4.00 | +0.25% | 138,340 |
| Dec 2, 2025 | 3.93 | 4.07 | 3.90 | 3.99 | +2.31% | 158,873 |
| Dec 1, 2025 | 4.00 | 4.10 | 3.83 | 3.90 | -3.47% | 78,491 |
| Nov 28, 2025 | 4.07 | 4.11 | 3.96 | 4.04 | +1.00% | 103,270 |
| Nov 26, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | +0.00% | 97,886 |
| Nov 25, 2025 | 4.02 | 4.14 | 3.98 | 4.00 | +0.00% | 76,671 |
| Nov 24, 2025 | 4.11 | 4.44 | 3.99 | 4.00 | -2.44% | 133,299 |
| Nov 21, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | +4.46% | 152,784 |
| Nov 20, 2025 | 3.91 | 4.00 | 3.91 | 3.92 | +2.48% | 51,354 |
| Nov 19, 2025 | 3.82 | 4.03 | 3.80 | 3.83 | +0.26% | 68,161 |
| Nov 18, 2025 | 3.96 | 4.08 | 3.81 | 3.82 | -3.78% | 89,749 |
| Nov 17, 2025 | 3.86 | 3.99 | 3.85 | 3.97 | +2.06% | 64,461 |
| Nov 14, 2025 | 3.84 | 3.92 | 3.80 | 3.89 | +0.26% | 45,341 |
| Nov 13, 2025 | 4.02 | 4.10 | 3.87 | 3.88 | -4.67% | 101,550 |
| Nov 12, 2025 | 4.10 | 4.20 | 4.07 | 4.07 | -0.97% | 55,028 |
| Nov 11, 2025 | 4.31 | 4.31 | 4.08 | 4.11 | -3.75% | 44,568 |
| Nov 10, 2025 | 4.12 | 4.33 | 4.02 | 4.27 | +5.04% | 180,732 |
| Nov 7, 2025 | 3.90 | 4.08 | 3.85 | 4.07 | +4.10% | 62,949 |
| Nov 6, 2025 | 3.99 | 4.00 | 3.89 | 3.90 | -2.38% | 28,136 |
| Nov 5, 2025 | 3.94 | 4.07 | 3.83 | 4.00 | +2.56% | 82,304 |
Daily open, high, low, close and volume for AlTi Global, Inc. Class A Common Stock (ALTI). Showing 250 trading days. Unadjusted prices.