5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-17.41%
YEAR-TO-DATE PERFORMANCE
-7.48%
1 YEAR PERFORMANCE
-32.00%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $4.08 | $4.05 (-0.74%) | $4.17 | $4.05 | 50,165 | $566.17 M |
| 01/17/2025 | $4.03 | $4.09 (1.49%) | $4.12 | $3.95 | 135,900 | $571.76 M |
| 01/16/2025 | $4.10 | $4.01 (-2.2%) | $4.20 | $4.01 | 79,046 | $560.58 M |
| 01/15/2025 | $4.19 | $4.14 (-1.19%) | $4.25 | $4.07 | 38,900 | $578.75 M |
| 01/14/2025 | $4.17 | $4.06 (-2.64%) | $4.18 | $4.01 | 69,400 | $567.57 M |
| 01/13/2025 | $3.97 | $4.13 (4.03%) | $4.17 | $3.95 | 56,000 | $577.35 M |
| 01/10/2025 | $4.09 | $4.04 (-1.22%) | $4.16 | $3.98 | 74,228 | $564.77 M |
| 01/08/2025 | $4.24 | $4.19 (-1.18%) | $4.28 | $4.09 | 113,731 | $585.74 M |
| 01/07/2025 | $4.25 | $4.24 (-0.24%) | $4.37 | $4.00 | 309,200 | $592.73 M |
| 01/06/2025 | $4.45 | $4.22 (-5.17%) | $4.45 | $4.21 | 53,018 | $589.93 M |
| 01/03/2025 | $4.44 | $4.40 (-0.9%) | $4.48 | $4.30 | 95,500 | $615.10 M |
| 01/02/2025 | $4.45 | $4.39 (-1.35%) | $4.53 | $4.27 | 74,100 | $613.70 M |
| 12/31/2024 | $4.47 | $4.41 (-1.34%) | $4.59 | $4.32 | 66,622 | $616.49 M |
| 12/30/2024 | $4.22 | $4.43 (4.98%) | $4.49 | $4.22 | 56,821 | $619.29 M |
| 12/27/2024 | $4.40 | $4.39 (-0.23%) | $4.50 | $4.30 | 108,600 | $613.70 M |
| 12/26/2024 | $4.34 | $4.42 (1.84%) | $4.46 | $4.28 | 43,500 | $617.89 M |
| 12/24/2024 | $4.09 | $4.30 (5.13%) | $4.30 | $4.09 | 24,000 | $601.12 M |
| 12/23/2024 | $4.19 | $4.14 (-1.19%) | $4.27 | $4.07 | 63,127 | $578.75 M |
| 12/20/2024 | $4.09 | $4.23 (3.42%) | $4.33 | $4.09 | 257,815 | $591.33 M |
| 12/19/2024 | $4.25 | $4.18 (-1.65%) | $4.36 | $3.98 | 148,000 | $584.34 M |
| 12/18/2024 | $4.45 | $4.18 (-6.07%) | $4.60 | $4.17 | 112,309 | $584.34 M |
| 12/17/2024 | $4.29 | $4.48 (4.43%) | $4.65 | $4.29 | 115,430 | $626.28 M |
| 12/16/2024 | $4.50 | $4.33 (-3.78%) | $4.55 | $4.27 | 93,626 | $605.31 M |
| 12/13/2024 | $4.51 | $4.54 (0.67%) | $4.56 | $4.47 | 41,200 | $634.67 M |
| 12/12/2024 | $4.58 | $4.52 (-1.31%) | $4.58 | $4.46 | 46,200 | $631.87 M |
| 12/11/2024 | $4.70 | $4.51 (-4.04%) | $4.70 | $4.51 | 48,704 | $630.47 M |
| 12/10/2024 | $4.59 | $4.64 (1.09%) | $4.71 | $4.49 | 73,912 | $648.65 M |
| 12/09/2024 | $4.65 | $4.62 (-0.65%) | $4.80 | $4.62 | 82,700 | $645.85 M |
| 12/06/2024 | $4.50 | $4.64 (3.11%) | $4.82 | $4.42 | 153,400 | $648.65 M |
| 12/05/2024 | $4.32 | $4.44 (2.78%) | $4.48 | $4.29 | 87,600 | $620.69 M |
| 12/04/2024 | $4.57 | $4.33 (-5.25%) | $4.73 | $4.25 | 210,934 | $605.31 M |
| 12/03/2024 | $4.85 | $4.55 (-6.19%) | $4.85 | $4.47 | 91,442 | $636.06 M |
| 12/02/2024 | $4.75 | $4.83 (1.68%) | $4.85 | $4.67 | 111,206 | $675.21 M |
| 11/29/2024 | $4.57 | $4.75 (3.94%) | $4.85 | $4.57 | 109,042 | $664.02 M |
| 11/27/2024 | $4.39 | $4.55 (3.64%) | $4.64 | $4.39 | 104,936 | $636.06 M |
| 11/26/2024 | $4.45 | $4.34 (-2.47%) | $4.51 | $4.30 | 57,300 | $606.71 M |
| 11/25/2024 | $4.38 | $4.48 (2.28%) | $4.61 | $4.23 | 153,600 | $626.28 M |
| 11/22/2024 | $4.31 | $4.31 (0%) | $4.39 | $4.28 | 44,901 | $602.51 M |
| 11/21/2024 | $4.13 | $4.29 (3.87%) | $4.36 | $4.13 | 121,600 | $599.72 M |
| 11/20/2024 | $3.96 | $4.10 (3.54%) | $4.24 | $3.67 | 356,335 | $573.16 M |
| 11/19/2024 | $4.27 | $3.98 (-6.79%) | $4.32 | $3.94 | 305,812 | $556.38 M |
| 11/18/2024 | $4.35 | $4.30 (-1.15%) | $4.48 | $4.28 | 188,000 | $601.12 M |
| 11/15/2024 | $4.46 | $4.39 (-1.57%) | $4.46 | $4.27 | 128,230 | $613.70 M |
| 11/14/2024 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.40 | 146,434 | $619.29 M |
| 11/13/2024 | $4.75 | $4.51 (-5.05%) | $4.75 | $4.46 | 154,049 | $630.47 M |
| 11/12/2024 | $4.75 | $4.75 (0%) | $4.93 | $4.70 | 114,130 | $664.02 M |
| 11/11/2024 | $4.86 | $4.80 (-1.23%) | $4.93 | $4.69 | 78,600 | $671.01 M |
| 11/08/2024 | $4.60 | $4.84 (5.22%) | $4.88 | $4.53 | 98,904 | $676.61 M |
| 11/07/2024 | $4.93 | $4.79 (-2.84%) | $4.96 | $4.65 | 200,000 | $669.62 M |
| 11/06/2024 | $4.86 | $4.93 (1.44%) | $5.00 | $4.85 | 232,900 | $689.19 M |
| 11/05/2024 | $4.30 | $4.67 (8.6%) | $4.67 | $4.30 | 128,700 | $652.84 M |
| 11/04/2024 | $4.15 | $4.32 (4.1%) | $4.34 | $4.15 | 118,437 | $603.91 M |
| 11/01/2024 | $4.13 | $4.21 (1.94%) | $4.22 | $4.09 | 80,244 | $588.53 M |
| 10/31/2024 | $4.05 | $4.08 (0.74%) | $4.24 | $4.05 | 859,888 | $570.36 M |
| 10/30/2024 | $4.05 | $4.10 (1.23%) | $4.27 | $4.00 | 141,900 | $573.16 M |
| 10/29/2024 | $3.98 | $4.06 (2.01%) | $4.07 | $3.89 | 69,700 | $567.57 M |
| 10/28/2024 | $4.06 | $4.05 (-0.25%) | $4.15 | $3.99 | 99,300 | $566.17 M |
| 10/25/2024 | $4.14 | $3.99 (-3.62%) | $4.19 | $3.93 | 78,109 | $557.78 M |
| 10/24/2024 | $4.17 | $4.11 (-1.44%) | $4.21 | $4.02 | 67,708 | $574.56 M |
| 10/23/2024 | $4.07 | $4.15 (1.97%) | $4.17 | $3.88 | 83,510 | $580.15 M |
| 10/22/2024 | $3.93 | $4.09 (4.07%) | $4.13 | $3.91 | 121,081 | $571.76 M |