-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
-6.97% -
3 MONTH PERFORMANCE
-28.21% -
6 MONTH PERFORMANCE
-33.92% -
YEAR-TO-DATE PERFORMANCE
-57.31% -
1 YEAR PERFORMANCE
-46.26%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.78 | $3.74 (-1.06%) | $3.81 | $3.62 | 109,494 | $268.30 M |
| 09/27/2024 | $3.88 | $3.80 (-2.06%) | $3.99 | $3.76 | 97,042 | $272.61 M |
| 09/26/2024 | $3.85 | $3.81 (-1.04%) | $3.95 | $3.79 | 126,228 | $273.32 M |
| 09/25/2024 | $3.79 | $3.77 (-0.53%) | $3.91 | $3.74 | 101,344 | $270.45 M |
| 09/24/2024 | $4.01 | $3.79 (-5.49%) | $4.15 | $3.76 | 164,516 | $271.89 M |
| 09/23/2024 | $4.54 | $4.01 (-11.67%) | $4.61 | $4.01 | 129,820 | $287.67 M |
| 09/20/2024 | $4.39 | $4.49 (2.28%) | $4.55 | $4.31 | 1.85 M | $322.10 M |
| 09/19/2024 | $4.49 | $4.45 (-0.89%) | $4.58 | $4.34 | 107,100 | $319.23 M |
| 09/18/2024 | $4.38 | $4.31 (-1.6%) | $4.50 | $4.31 | 174,100 | $309.19 M |
| 09/17/2024 | $4.36 | $4.44 (1.83%) | $4.65 | $4.32 | 201,700 | $318.52 M |
| 09/16/2024 | $4.27 | $4.36 (2.11%) | $4.39 | $4.19 | 174,205 | $312.78 M |
| 09/13/2024 | $4.18 | $4.25 (1.67%) | $4.26 | $3.88 | 342,400 | $304.89 M |
| 09/12/2024 | $4.21 | $4.09 (-2.85%) | $4.25 | $3.99 | 135,712 | $293.41 M |
| 09/11/2024 | $3.89 | $4.18 (7.46%) | $4.26 | $3.80 | 239,738 | $299.87 M |
| 09/10/2024 | $3.93 | $3.91 (-0.51%) | $4.00 | $3.77 | 178,430 | $280.50 M |
| 09/09/2024 | $3.55 | $3.95 (11.27%) | $4.18 | $3.55 | 315,100 | $283.37 M |
| 09/06/2024 | $3.86 | $3.56 (-7.77%) | $3.94 | $3.54 | 145,434 | $255.39 M |
| 09/05/2024 | $3.80 | $3.88 (2.11%) | $3.94 | $3.73 | 61,400 | $278.34 M |
| 09/04/2024 | $3.84 | $3.80 (-1.04%) | $3.89 | $3.78 | 74,600 | $272.61 M |
| 09/03/2024 | $3.96 | $3.81 (-3.79%) | $3.96 | $3.70 | 119,000 | $273.32 M |
| 08/30/2024 | $3.99 | $4.02 (0.75%) | $4.06 | $3.94 | 56,800 | $288.39 M |
| 08/29/2024 | $4.14 | $4.02 (-2.9%) | $4.21 | $3.94 | 79,600 | $288.39 M |
| 08/28/2024 | $4.23 | $4.12 (-2.6%) | $4.33 | $4.10 | 50,700 | $295.56 M |
| 08/27/2024 | $4.36 | $4.23 (-2.98%) | $4.38 | $4.13 | 67,345 | $303.45 M |
| 08/26/2024 | $4.65 | $4.41 (-5.16%) | $4.75 | $4.29 | 139,313 | $316.37 M |
| 08/23/2024 | $4.20 | $4.64 (10.48%) | $4.73 | $4.17 | 192,700 | $332.87 M |
| 08/22/2024 | $4.12 | $4.16 (0.97%) | $4.20 | $4.07 | 108,900 | $298.43 M |
| 08/21/2024 | $4.06 | $4.12 (1.48%) | $4.14 | $4.00 | 42,929 | $295.56 M |
| 08/20/2024 | $4.05 | $4.02 (-0.74%) | $4.10 | $3.90 | 247,537 | $288.39 M |
| 08/19/2024 | $4.11 | $4.06 (-1.22%) | $4.12 | $3.90 | 60,000 | $291.26 M |
| 08/16/2024 | $3.95 | $4.10 (3.8%) | $4.20 | $3.94 | 136,700 | $294.13 M |
| 08/15/2024 | $4.00 | $3.97 (-0.75%) | $4.13 | $3.87 | 187,523 | $284.80 M |
| 08/14/2024 | $3.88 | $3.91 (0.77%) | $3.97 | $3.71 | 143,400 | $280.50 M |
| 08/13/2024 | $3.66 | $3.87 (5.74%) | $4.00 | $3.66 | 128,318 | $277.63 M |
| 08/12/2024 | $3.74 | $3.63 (-2.94%) | $3.89 | $3.56 | 97,405 | $260.41 M |
| 08/09/2024 | $3.87 | $3.77 (-2.58%) | $4.04 | $3.72 | 53,400 | $270.45 M |
| 08/08/2024 | $3.85 | $3.81 (-1.04%) | $3.95 | $3.72 | 186,300 | $273.32 M |
| 08/07/2024 | $3.73 | $3.81 (2.14%) | $4.06 | $3.71 | 157,200 | $273.32 M |
| 08/06/2024 | $4.09 | $3.68 (-10.02%) | $4.13 | $3.58 | 484,345 | $264.00 M |
| 08/05/2024 | $4.12 | $4.04 (-1.94%) | $4.28 | $3.93 | 204,224 | $289.82 M |
| 08/02/2024 | $4.41 | $4.38 (-0.68%) | $4.65 | $4.32 | 189,913 | $314.21 M |
| 08/01/2024 | $4.90 | $4.62 (-5.71%) | $4.90 | $4.43 | 144,500 | $331.43 M |
| 07/31/2024 | $4.82 | $4.90 (1.66%) | $5.02 | $4.75 | 77,700 | $351.52 M |
| 07/30/2024 | $4.84 | $4.82 (-0.41%) | $4.90 | $4.72 | 78,100 | $345.78 M |
| 07/29/2024 | $5.05 | $4.79 (-5.15%) | $5.08 | $4.78 | 51,948 | $343.63 M |
| 07/26/2024 | $5.04 | $5.06 (0.4%) | $5.16 | $4.91 | 106,237 | $363.00 M |
| 07/25/2024 | $4.83 | $4.96 (2.69%) | $5.09 | $4.80 | 76,631 | $355.82 M |
| 07/24/2024 | $4.87 | $4.79 (-1.64%) | $4.98 | $4.79 | 52,300 | $343.63 M |
| 07/23/2024 | $4.92 | $4.91 (-0.2%) | $4.96 | $4.72 | 69,700 | $352.23 M |
| 07/22/2024 | $4.64 | $4.94 (6.47%) | $5.05 | $4.64 | 104,245 | $354.39 M |
| 07/19/2024 | $4.82 | $4.72 (-2.07%) | $5.00 | $4.68 | 155,657 | $338.60 M |
| 07/18/2024 | $4.96 | $4.77 (-3.83%) | $5.15 | $4.70 | 63,651 | $342.19 M |
| 07/17/2024 | $4.99 | $4.99 (0%) | $5.25 | $4.95 | 190,301 | $357.97 M |
| 07/16/2024 | $5.03 | $5.16 (2.58%) | $5.19 | $4.97 | 154,630 | $370.17 M |
| 07/15/2024 | $4.84 | $5.00 (3.31%) | $5.01 | $4.84 | 118,533 | $358.69 M |
| 07/12/2024 | $4.75 | $4.78 (0.63%) | $4.92 | $4.62 | 117,810 | $342.91 M |
| 07/11/2024 | $4.55 | $4.74 (4.18%) | $4.79 | $4.40 | 186,013 | $340.04 M |
| 07/10/2024 | $4.37 | $4.55 (4.12%) | $4.74 | $4.26 | 79,162 | $326.41 M |
| 07/09/2024 | $4.61 | $4.34 (-5.86%) | $4.66 | $4.31 | 124,448 | $311.34 M |
| 07/08/2024 | $4.76 | $4.62 (-2.94%) | $4.94 | $4.62 | 152,937 | $331.43 M |
| 07/05/2024 | $4.73 | $4.76 (0.63%) | $4.83 | $4.66 | 79,182 | $341.47 M |
| 07/03/2024 | $4.84 | $4.76 (-1.65%) | $4.84 | $4.67 | 19,077 | $341.47 M |
| 07/02/2024 | $4.86 | $4.80 (-1.23%) | $4.90 | $4.60 | 112,836 | $344.34 M |
| 07/01/2024 | $5.22 | $4.92 (-5.75%) | $5.36 | $4.85 | 108,436 | $352.95 M |