5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+19.04%
6 MONTH PERFORMANCE
+14.67%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+20.57%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.82 | $4.69 (-2.7%) | $4.89 | $4.65 | 185.00 K | $679.48 M |
| 01/29/2026 | $4.70 | $4.88 (3.83%) | $4.89 | $4.57 | 121.30 K | $707.00 M |
| 01/28/2026 | $4.60 | $4.75 (3.26%) | $4.75 | $4.54 | 96.31 K | $688.17 M |
| 01/27/2026 | $4.59 | $4.62 (0.65%) | $4.72 | $4.46 | 192.21 K | $669.33 M |
| 01/26/2026 | $4.37 | $4.57 (4.58%) | $4.61 | $4.35 | 138.80 K | $662.09 M |
| 01/23/2026 | $4.31 | $4.40 (2.09%) | $4.43 | $4.25 | 98.21 K | $637.46 M |
| 01/22/2026 | $4.15 | $4.36 (5.06%) | $4.45 | $4.15 | 98.60 K | $631.67 M |
| 01/21/2026 | $3.96 | $4.15 (4.8%) | $4.18 | $3.95 | 115.44 K | $601.24 M |
| 01/20/2026 | $4.04 | $3.97 (-1.73%) | $4.13 | $3.96 | 78.74 K | $575.16 M |
| 01/16/2026 | $4.24 | $4.15 (-2.12%) | $4.45 | $4.15 | 189.20 K | $601.24 M |
| 01/15/2026 | $4.13 | $4.21 (1.94%) | $4.25 | $4.01 | 109.10 K | $609.93 M |
| 01/14/2026 | $3.88 | $4.14 (6.7%) | $4.45 | $3.87 | 542.35 K | $599.79 M |
| 01/13/2026 | $4.15 | $3.94 (-5.06%) | $4.24 | $3.70 | 311.53 K | $570.82 M |
| 01/12/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $3.99 | 117.60 K | $595.45 M |
| 01/09/2026 | $4.23 | $4.10 (-3.07%) | $4.28 | $4.02 | 138.43 K | $594.00 M |
| 01/08/2026 | $4.25 | $4.23 (-0.47%) | $4.33 | $4.06 | 162.84 K | $612.83 M |
| 01/07/2026 | $4.68 | $4.17 (-10.9%) | $4.78 | $4.16 | 213.10 K | $604.14 M |
| 01/06/2026 | $4.98 | $4.68 (-6.02%) | $5.07 | $4.63 | 379.84 K | $678.03 M |
| 01/05/2026 | $4.71 | $5.06 (7.43%) | $5.34 | $4.66 | 227.30 K | $733.08 M |
| 01/02/2026 | $4.69 | $4.71 (0.43%) | $4.82 | $4.63 | 121.90 K | $682.37 M |
| 12/31/2025 | $4.61 | $4.64 (0.65%) | $4.69 | $4.57 | 73.90 K | $672.23 M |
| 12/30/2025 | $4.67 | $4.61 (-1.28%) | $4.76 | $4.54 | 81.70 K | $667.89 M |
| 12/29/2025 | $4.66 | $4.67 (0.21%) | $4.75 | $4.57 | 67.33 K | $676.58 M |
| 12/26/2025 | $4.79 | $4.70 (-1.88%) | $4.82 | $4.68 | 45.10 K | $680.92 M |
| 12/24/2025 | $4.70 | $4.78 (1.7%) | $4.84 | $4.68 | 47.70 K | $692.51 M |
| 12/23/2025 | $4.63 | $4.68 (1.08%) | $4.75 | $4.53 | 76.34 K | $678.03 M |
| 12/22/2025 | $4.89 | $4.64 (-5.11%) | $4.96 | $4.61 | 96.80 K | $672.23 M |
| 12/19/2025 | $4.90 | $4.88 (-0.41%) | $5.00 | $4.85 | 184.51 K | $707.00 M |
| 12/18/2025 | $4.90 | $4.90 (0%) | $4.99 | $4.73 | 125.10 K | $709.90 M |
| 12/17/2025 | $5.04 | $4.80 (-4.76%) | $5.20 | $4.74 | 106.40 K | $695.41 M |
| 12/16/2025 | $5.11 | $5.05 (-1.17%) | $5.18 | $5.02 | 98.60 K | $731.63 M |
| 12/15/2025 | $5.18 | $5.11 (-1.35%) | $5.24 | $5.01 | 93.50 K | $740.32 M |
| 12/12/2025 | $5.18 | $5.14 (-0.77%) | $5.25 | $5.14 | 137.10 K | $744.67 M |
| 12/11/2025 | $5.10 | $5.19 (1.76%) | $5.45 | $4.91 | 373.30 K | $751.91 M |
| 12/10/2025 | $4.66 | $5.16 (10.73%) | $5.24 | $4.54 | 401.71 K | $747.57 M |
| 12/09/2025 | $4.46 | $4.66 (4.48%) | $5.30 | $4.46 | 611.10 K | $675.13 M |
| 12/08/2025 | $4.57 | $4.44 (-2.84%) | $4.57 | $4.29 | 93.60 K | $643.26 M |
| 12/05/2025 | $4.31 | $4.54 (5.34%) | $4.60 | $4.31 | 138.30 K | $657.74 M |
| 12/04/2025 | $3.99 | $4.34 (8.77%) | $4.41 | $3.98 | 226.00 K | $628.77 M |
| 12/03/2025 | $4.02 | $4.00 (-0.5%) | $4.09 | $3.95 | 138.34 K | $579.51 M |
| 12/02/2025 | $3.93 | $3.99 (1.53%) | $4.07 | $3.91 | 158.90 K | $578.06 M |
| 12/01/2025 | $4.00 | $3.90 (-2.5%) | $4.10 | $3.83 | 78.50 K | $565.02 M |
| 11/28/2025 | $4.07 | $4.04 (-0.74%) | $4.11 | $3.96 | 103.30 K | $585.31 M |
| 11/26/2025 | $3.96 | $4.00 (1.01%) | $4.06 | $3.96 | 97.90 K | $579.51 M |
| 11/25/2025 | $4.02 | $4.00 (-0.5%) | $4.14 | $3.98 | 76.70 K | $579.51 M |
| 11/24/2025 | $4.11 | $4.00 (-2.68%) | $4.44 | $3.99 | 133.30 K | $579.51 M |
| 11/21/2025 | $3.90 | $4.10 (5.13%) | $4.10 | $3.90 | 152.80 K | $594.00 M |
| 11/20/2025 | $3.91 | $3.93 (0.51%) | $4.00 | $3.91 | 51.40 K | $569.37 M |
| 11/19/2025 | $3.82 | $3.83 (0.26%) | $4.03 | $3.80 | 68.20 K | $554.88 M |
| 11/18/2025 | $3.96 | $3.82 (-3.54%) | $4.08 | $3.81 | 89.75 K | $553.43 M |
| 11/17/2025 | $3.86 | $3.97 (2.85%) | $3.99 | $3.85 | 64.50 K | $575.16 M |
| 11/14/2025 | $3.84 | $3.89 (1.3%) | $3.92 | $3.80 | 45.34 K | $563.57 M |
| 11/13/2025 | $4.02 | $3.88 (-3.48%) | $4.10 | $3.87 | 101.60 K | $562.12 M |
| 11/12/2025 | $4.10 | $4.07 (-0.73%) | $4.20 | $4.07 | 55.13 K | $589.65 M |
| 11/11/2025 | $4.31 | $4.11 (-4.64%) | $4.31 | $4.08 | 44.60 K | $595.45 M |
| 11/10/2025 | $4.12 | $4.27 (3.64%) | $4.33 | $4.02 | 180.73 K | $618.63 M |
| 11/07/2025 | $3.90 | $4.07 (4.36%) | $4.08 | $3.85 | 62.95 K | $589.65 M |
| 11/06/2025 | $3.99 | $3.91 (-2.01%) | $4.00 | $3.89 | 28.14 K | $566.47 M |
| 11/05/2025 | $3.94 | $4.00 (1.52%) | $4.07 | $3.83 | 82.30 K | $579.51 M |
| 11/04/2025 | $3.89 | $3.90 (0.26%) | $3.97 | $3.89 | 44.04 K | $565.02 M |
| 11/03/2025 | $3.95 | $3.95 (0%) | $3.99 | $3.81 | 81.40 K | $572.27 M |
| 10/31/2025 | $3.84 | $3.94 (2.6%) | $3.98 | $3.83 | 74.70 K | $570.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
