5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+18.90%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
-2.25%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.01 | $4.34 (8.23%) | $4.41 | $3.98 | 221.94 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 |
| 10/30/2025 | $3.86 | $3.85 (-0.26%) | $3.95 | $3.71 | 39.22 K | $557.78 M |
| 10/29/2025 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.82 | 115.33 K | $563.57 M |
| 10/28/2025 | $3.69 | $3.97 (7.59%) | $4.02 | $3.69 | 109.63 K | $575.16 M |
| 10/27/2025 | $3.83 | $3.76 (-1.83%) | $3.83 | $3.74 | 90.41 K | $544.74 M |
| 10/24/2025 | $3.78 | $3.83 (1.32%) | $3.86 | $3.78 | 73.60 K | $554.88 M |
| 10/23/2025 | $3.81 | $3.77 (-1.05%) | $3.86 | $3.75 | 101.20 K | $546.19 M |
| 10/22/2025 | $3.87 | $3.87 (0%) | $3.87 | $3.79 | 76.40 K | $560.68 M |
| 10/21/2025 | $3.84 | $3.88 (1.04%) | $3.91 | $3.81 | 71.10 K | $562.12 M |
| 10/20/2025 | $3.75 | $3.85 (2.67%) | $3.88 | $3.71 | 60.52 K | $557.78 M |
| 10/17/2025 | $3.65 | $3.72 (1.92%) | $3.77 | $3.58 | 140.20 K | $538.94 M |
| 10/16/2025 | $3.72 | $3.67 (-1.34%) | $3.72 | $3.57 | 65.03 K | $531.70 M |
| 10/15/2025 | $3.71 | $3.70 (-0.27%) | $3.77 | $3.65 | 55.04 K | $536.05 M |
| 10/14/2025 | $3.62 | $3.76 (3.87%) | $3.88 | $3.62 | 95.21 K | $544.74 M |
| 10/13/2025 | $3.60 | $3.69 (2.5%) | $3.73 | $3.56 | 77.80 K | $534.60 M |
| 10/10/2025 | $3.54 | $3.59 (1.41%) | $3.66 | $3.40 | 321.90 K | $520.11 M |
| 10/09/2025 | $3.54 | $3.55 (0.28%) | $3.60 | $3.53 | 34.61 K | $514.32 M |
| 10/08/2025 | $3.56 | $3.60 (1.12%) | $3.63 | $3.50 | 41.30 K | $521.56 M |
| 10/07/2025 | $3.57 | $3.55 (-0.56%) | $3.73 | $3.52 | 68.64 K | $514.32 M |
| 10/06/2025 | $3.67 | $3.57 (-2.72%) | $3.72 | $3.51 | 89.97 K | $517.21 M |
| 10/03/2025 | $3.47 | $3.66 (5.48%) | $3.82 | $3.36 | 218.03 K | $530.25 M |
| 10/02/2025 | $3.43 | $3.46 (0.87%) | $3.51 | $3.30 | 99.13 K | $501.28 M |
| 10/01/2025 | $3.52 | $3.42 (-2.84%) | $3.61 | $3.42 | 119.30 K | $495.48 M |
| 09/30/2025 | $3.57 | $3.56 (-0.28%) | $3.59 | $3.50 | 74.75 K | $515.76 M |
| 09/29/2025 | $3.68 | $3.57 (-2.99%) | $3.71 | $3.52 | 107.90 K | $517.21 M |
| 09/26/2025 | $3.70 | $3.68 (-0.54%) | $3.74 | $3.65 | 64.01 K | $533.15 M |
| 09/25/2025 | $3.68 | $3.69 (0.27%) | $3.71 | $3.63 | 57.70 K | $534.60 M |
| 09/24/2025 | $3.78 | $3.71 (-1.85%) | $3.84 | $3.67 | 56.70 K | $537.50 M |
| 09/23/2025 | $3.75 | $3.78 (0.8%) | $3.97 | $3.73 | 74.92 K | $547.64 M |
| 09/22/2025 | $3.88 | $3.81 (-1.8%) | $3.97 | $3.77 | 129.60 K | $551.98 M |
| 09/19/2025 | $3.91 | $3.88 (-0.77%) | $4.02 | $3.82 | 1.43 M | $562.12 M |
| 09/18/2025 | $3.69 | $3.92 (6.23%) | $3.95 | $3.69 | 132.66 K | $567.92 M |
| 09/17/2025 | $3.73 | $3.68 (-1.34%) | $3.76 | $3.62 | 138.90 K | $533.15 M |
| 09/16/2025 | $3.68 | $3.72 (1.09%) | $3.77 | $3.68 | 112.01 K | $538.94 M |
| 09/15/2025 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.66 | 245.40 K | $536.05 M |
| 09/12/2025 | $3.90 | $3.82 (-2.05%) | $3.94 | $3.77 | 96.23 K | $553.43 M |
| 09/11/2025 | $3.92 | $3.88 (-1.02%) | $3.96 | $3.80 | 121.42 K | $562.12 M |
| 09/10/2025 | $4.05 | $3.93 (-2.96%) | $4.10 | $3.85 | 164.60 K | $569.37 M |
| 09/09/2025 | $4.06 | $4.07 (0.25%) | $4.10 | $3.95 | 65.80 K | $589.65 M |
| 09/08/2025 | $4.13 | $4.06 (-1.69%) | $4.17 | $3.98 | 229.10 K | $588.20 M |
| 09/05/2025 | $4.25 | $4.14 (-2.59%) | $4.27 | $4.11 | 62.95 K | $599.79 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.
