-
5 DAY PERFORMANCE
-4.66% -
1 MONTH PERFORMANCE
+10.26% -
3 MONTH PERFORMANCE
+4.88% -
6 MONTH PERFORMANCE
-2.93% -
YEAR-TO-DATE PERFORMANCE
-50.91% -
1 YEAR PERFORMANCE
-45.78%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.35 | $4.30 (-1.15%) | $4.48 | $4.28 | 187,995 | $371.52 M |
| 11/15/2024 | $4.46 | $4.39 (-1.57%) | $4.46 | $4.27 | 128,230 | $379.29 M |
| 11/14/2024 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.40 | 146,434 | $382.75 M |
| 11/13/2024 | $4.75 | $4.51 (-5.05%) | $4.75 | $4.46 | 154,049 | $389.66 M |
| 11/12/2024 | $4.75 | $4.75 (0%) | $4.93 | $4.70 | 114,130 | $410.40 M |
| 11/11/2024 | $4.86 | $4.80 (-1.23%) | $4.93 | $4.69 | 78,600 | $414.72 M |
| 11/08/2024 | $4.60 | $4.84 (5.22%) | $4.88 | $4.53 | 98,904 | $418.17 M |
| 11/07/2024 | $4.93 | $4.79 (-2.84%) | $4.96 | $4.65 | 200,000 | $413.85 M |
| 11/06/2024 | $4.86 | $4.93 (1.44%) | $5.00 | $4.85 | 232,900 | $425.95 M |
| 11/05/2024 | $4.30 | $4.67 (8.6%) | $4.67 | $4.30 | 128,700 | $403.49 M |
| 11/04/2024 | $4.15 | $4.32 (4.1%) | $4.34 | $4.15 | 118,437 | $373.25 M |
| 11/01/2024 | $4.13 | $4.21 (1.94%) | $4.22 | $4.09 | 80,244 | $363.74 M |
| 10/31/2024 | $4.05 | $4.08 (0.74%) | $4.24 | $4.05 | 859,888 | $352.51 M |
| 10/30/2024 | $4.05 | $4.10 (1.23%) | $4.27 | $4.00 | 141,900 | $354.24 M |
| 10/29/2024 | $3.98 | $4.06 (2.01%) | $4.07 | $3.89 | 69,700 | $350.78 M |
| 10/28/2024 | $4.06 | $4.05 (-0.25%) | $4.15 | $3.99 | 99,300 | $349.92 M |
| 10/25/2024 | $4.14 | $3.99 (-3.62%) | $4.19 | $3.93 | 78,109 | $344.73 M |
| 10/24/2024 | $4.17 | $4.11 (-1.44%) | $4.21 | $4.02 | 67,708 | $355.10 M |
| 10/23/2024 | $4.07 | $4.15 (1.97%) | $4.17 | $3.88 | 83,510 | $358.56 M |
| 10/22/2024 | $3.93 | $4.09 (4.07%) | $4.13 | $3.91 | 121,081 | $353.37 M |
| 10/21/2024 | $3.92 | $3.94 (0.51%) | $3.99 | $3.82 | 90,120 | $340.41 M |
| 10/18/2024 | $4.00 | $3.90 (-2.5%) | $4.04 | $3.90 | 78,500 | $336.96 M |
| 10/17/2024 | $3.94 | $3.98 (1.02%) | $4.00 | $3.89 | 69,900 | $343.87 M |
| 10/16/2024 | $3.87 | $3.96 (2.33%) | $3.98 | $3.82 | 114,634 | $342.14 M |
| 10/15/2024 | $3.81 | $3.82 (0.26%) | $3.95 | $3.74 | 99,300 | $330.05 M |
| 10/14/2024 | $3.74 | $3.79 (1.34%) | $3.92 | $3.71 | 56,400 | $327.45 M |
| 10/11/2024 | $3.85 | $3.73 (-3.12%) | $3.95 | $3.72 | 113,400 | $322.27 M |
| 10/10/2024 | $3.65 | $3.85 (5.48%) | $3.88 | $3.65 | 203,108 | $332.64 M |
| 10/09/2024 | $3.51 | $3.70 (5.41%) | $3.79 | $3.50 | 183,400 | $319.68 M |
| 10/08/2024 | $3.58 | $3.50 (-2.23%) | $3.71 | $3.47 | 249,028 | $302.40 M |
| 10/07/2024 | $3.52 | $3.57 (1.42%) | $3.79 | $3.51 | 447,300 | $308.45 M |
| 10/04/2024 | $3.63 | $3.53 (-2.75%) | $3.67 | $3.50 | 114,737 | $304.99 M |
| 10/03/2024 | $3.55 | $3.51 (-1.13%) | $3.70 | $3.51 | 134,100 | $303.26 M |
| 10/02/2024 | $3.62 | $3.57 (-1.38%) | $3.73 | $3.57 | 61,021 | $308.45 M |
| 10/01/2024 | $3.71 | $3.64 (-1.89%) | $3.76 | $3.51 | 190,649 | $314.49 M |
| 09/30/2024 | $3.78 | $3.74 (-1.06%) | $3.81 | $3.62 | 109,505 | $323.13 M |
| 09/27/2024 | $3.88 | $3.80 (-2.06%) | $3.99 | $3.76 | 97,042 | $328.32 M |
| 09/26/2024 | $3.85 | $3.81 (-1.04%) | $3.95 | $3.79 | 126,228 | $329.18 M |
| 09/25/2024 | $3.79 | $3.77 (-0.53%) | $3.91 | $3.74 | 101,344 | $325.73 M |
| 09/24/2024 | $4.01 | $3.79 (-5.49%) | $4.15 | $3.76 | 164,516 | $327.45 M |
| 09/23/2024 | $4.54 | $4.01 (-11.67%) | $4.61 | $4.01 | 129,820 | $346.46 M |
| 09/20/2024 | $4.39 | $4.49 (2.28%) | $4.55 | $4.31 | 1.85 M | $387.93 M |
| 09/19/2024 | $4.49 | $4.45 (-0.89%) | $4.58 | $4.34 | 107,100 | $384.48 M |
| 09/18/2024 | $4.38 | $4.31 (-1.6%) | $4.50 | $4.31 | 174,100 | $372.38 M |
| 09/17/2024 | $4.36 | $4.44 (1.83%) | $4.65 | $4.32 | 201,700 | $383.61 M |
| 09/16/2024 | $4.27 | $4.36 (2.11%) | $4.39 | $4.19 | 174,205 | $376.70 M |
| 09/13/2024 | $4.18 | $4.25 (1.67%) | $4.26 | $3.88 | 342,400 | $367.20 M |
| 09/12/2024 | $4.21 | $4.09 (-2.85%) | $4.25 | $3.99 | 135,712 | $353.37 M |
| 09/11/2024 | $3.89 | $4.18 (7.46%) | $4.26 | $3.80 | 239,738 | $361.15 M |
| 09/10/2024 | $3.93 | $3.91 (-0.51%) | $4.00 | $3.77 | 178,430 | $337.82 M |
| 09/09/2024 | $3.55 | $3.95 (11.27%) | $4.18 | $3.55 | 315,100 | $341.28 M |
| 09/06/2024 | $3.86 | $3.56 (-7.77%) | $3.94 | $3.54 | 145,434 | $307.58 M |
| 09/05/2024 | $3.80 | $3.88 (2.11%) | $3.94 | $3.73 | 61,400 | $335.23 M |
| 09/04/2024 | $3.84 | $3.80 (-1.04%) | $3.89 | $3.78 | 74,600 | $328.32 M |
| 09/03/2024 | $3.96 | $3.81 (-3.79%) | $3.96 | $3.70 | 119,000 | $329.18 M |
| 08/30/2024 | $3.99 | $4.02 (0.75%) | $4.06 | $3.94 | 56,800 | $347.33 M |
| 08/29/2024 | $4.14 | $4.02 (-2.9%) | $4.21 | $3.94 | 79,600 | $347.33 M |
| 08/28/2024 | $4.23 | $4.12 (-2.6%) | $4.33 | $4.10 | 50,700 | $355.97 M |
| 08/27/2024 | $4.36 | $4.23 (-2.98%) | $4.38 | $4.13 | 67,345 | $365.47 M |
| 08/26/2024 | $4.65 | $4.41 (-5.16%) | $4.75 | $4.29 | 139,313 | $381.02 M |
| 08/23/2024 | $4.20 | $4.64 (10.48%) | $4.73 | $4.17 | 192,700 | $400.89 M |
| 08/22/2024 | $4.12 | $4.16 (0.97%) | $4.20 | $4.07 | 108,900 | $359.42 M |
| 08/21/2024 | $4.06 | $4.12 (1.48%) | $4.14 | $4.00 | 42,929 | $355.97 M |
| 08/20/2024 | $4.05 | $4.02 (-0.74%) | $4.10 | $3.90 | 247,537 | $347.33 M |
| 08/19/2024 | $4.11 | $4.06 (-1.22%) | $4.12 | $3.90 | 60,000 | $350.78 M |