5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+7.58%
3 MONTH PERFORMANCE
+34.15%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
-6.78%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $4.41 | $4.40 (-0.23%) | $4.52 | $4.39 | 104.17 K | $605.36 M |
| 07/18/2025 | $4.56 | $4.41 (-3.29%) | $4.58 | $4.38 | 163.90 K | $606.74 M |
| 07/17/2025 | $4.34 | $4.52 (4.15%) | $4.59 | $4.30 | 146.10 K | $621.87 M |
| 07/16/2025 | $4.10 | $4.32 (5.37%) | $4.35 | $4.08 | 68.87 K | $594.35 M |
| 07/15/2025 | $4.10 | $4.09 (-0.24%) | $4.15 | $3.98 | 143.82 K | $562.71 M |
| 07/14/2025 | $4.05 | $4.09 (0.99%) | $4.10 | $3.96 | 63.60 K | $562.71 M |
| 07/11/2025 | $4.08 | $4.07 (-0.25%) | $4.12 | $3.94 | 157.10 K | $559.96 M |
| 07/10/2025 | $4.08 | $4.08 (0%) | $4.10 | $4.02 | 93.50 K | $561.33 M |
| 07/09/2025 | $4.11 | $4.11 (0%) | $4.13 | $3.99 | 64.80 K | $565.46 M |
| 07/08/2025 | $4.12 | $4.07 (-1.21%) | $4.13 | $4.06 | 114.30 K | $559.96 M |
| 07/07/2025 | $4.09 | $4.10 (0.24%) | $4.14 | $4.00 | 164.00 K | $564.09 M |
| 07/03/2025 | $4.13 | $4.14 (0.24%) | $4.21 | $3.95 | 160.84 K | $569.59 M |
| 07/02/2025 | $4.03 | $4.13 (2.48%) | $4.15 | $3.96 | 129.90 K | $568.21 M |
| 07/01/2025 | $4.17 | $4.03 (-3.36%) | $4.18 | $4.03 | 103.90 K | $554.45 M |
| 06/30/2025 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.02 | 154.70 K | $570.96 M |
| 06/27/2025 | $4.16 | $4.16 (0%) | $4.18 | $3.94 | 932.10 K | $572.34 M |
| 06/26/2025 | $4.11 | $4.15 (0.97%) | $4.18 | $4.06 | 135.01 K | $570.96 M |
| 06/25/2025 | $4.08 | $4.08 (0%) | $4.15 | $3.93 | 222.20 K | $561.33 M |
| 06/24/2025 | $4.12 | $4.07 (-1.21%) | $4.16 | $4.02 | 128.93 K | $559.96 M |
| 06/23/2025 | $4.10 | $4.07 (-0.73%) | $4.19 | $3.93 | 158.30 K | $559.96 M |
| 06/20/2025 | $4.12 | $4.09 (-0.73%) | $4.24 | $3.96 | 389.71 K | $562.71 M |
| 06/18/2025 | $3.94 | $4.10 (4.06%) | $4.21 | $3.83 | 109.11 K | $564.09 M |
| 06/17/2025 | $4.08 | $3.95 (-3.19%) | $4.20 | $3.94 | 170.90 K | $543.45 M |
| 06/16/2025 | $3.96 | $4.13 (4.29%) | $4.20 | $3.78 | 117.03 K | $568.21 M |
| 06/13/2025 | $3.87 | $3.92 (1.29%) | $3.98 | $3.75 | 124.93 K | $601.81 M |
| 06/12/2025 | $3.84 | $3.93 (2.34%) | $3.98 | $3.74 | 59.70 K | $603.34 M |
| 06/11/2025 | $3.90 | $3.87 (-0.77%) | $4.05 | $3.78 | 165.10 K | $594.13 M |
| 06/10/2025 | $3.77 | $3.88 (2.92%) | $3.90 | $3.68 | 115.40 K | $595.67 M |
| 06/09/2025 | $3.69 | $3.73 (1.08%) | $3.78 | $3.61 | 150.11 K | $572.64 M |
| 06/06/2025 | $3.66 | $3.64 (-0.55%) | $3.72 | $3.53 | 235.93 K | $558.82 M |
| 06/05/2025 | $3.61 | $3.65 (1.11%) | $3.70 | $3.52 | 118.64 K | $560.36 M |
| 06/04/2025 | $3.53 | $3.61 (2.27%) | $3.67 | $3.44 | 210.33 K | $554.22 M |
| 06/03/2025 | $3.42 | $3.51 (2.63%) | $3.63 | $3.42 | 1.76 M | $538.86 M |
| 06/02/2025 | $3.32 | $3.42 (3.01%) | $3.44 | $3.28 | 96.50 K | $525.05 M |
| 05/30/2025 | $3.35 | $3.32 (-0.9%) | $3.41 | $3.22 | 127.00 K | $509.69 M |
| 05/29/2025 | $3.39 | $3.35 (-1.18%) | $3.46 | $3.30 | 47.20 K | $514.30 M |
| 05/28/2025 | $3.36 | $3.37 (0.3%) | $3.45 | $3.33 | 78.60 K | $517.37 M |
| 05/27/2025 | $3.22 | $3.36 (4.35%) | $3.37 | $3.22 | 47.00 K | $515.83 M |
| 05/23/2025 | $3.17 | $3.18 (0.32%) | $3.25 | $3.15 | 49.90 K | $488.20 M |
| 05/22/2025 | $3.18 | $3.19 (0.31%) | $3.31 | $3.18 | 55.24 K | $489.74 M |
| 05/21/2025 | $3.23 | $3.24 (0.31%) | $3.30 | $3.12 | 109.90 K | $497.41 M |
| 05/20/2025 | $3.33 | $3.27 (-1.8%) | $3.41 | $3.23 | 25.61 K | $502.02 M |
| 05/19/2025 | $3.40 | $3.36 (-1.18%) | $3.51 | $3.32 | 65.20 K | $515.83 M |
| 05/16/2025 | $3.50 | $3.44 (-1.71%) | $3.58 | $3.41 | 132.50 K | $528.12 M |
| 05/15/2025 | $3.32 | $3.49 (5.12%) | $3.58 | $3.32 | 87.90 K | $535.79 M |
| 05/14/2025 | $3.56 | $3.32 (-6.74%) | $3.56 | $3.32 | 68.62 K | $509.69 M |
| 05/13/2025 | $3.50 | $3.56 (1.71%) | $3.75 | $3.48 | 217.01 K | $546.54 M |
| 05/12/2025 | $3.58 | $3.44 (-3.91%) | $3.58 | $3.40 | 43.51 K | $528.12 M |
| 05/09/2025 | $3.31 | $3.44 (3.93%) | $3.57 | $3.31 | 151.84 K | $528.12 M |
| 05/08/2025 | $3.22 | $3.29 (2.17%) | $3.45 | $3.22 | 72.24 K | $505.09 M |
| 05/07/2025 | $3.16 | $3.22 (1.9%) | $3.26 | $3.13 | 57.91 K | $494.34 M |
| 05/06/2025 | $3.10 | $3.14 (1.29%) | $3.19 | $3.10 | 33.24 K | $482.06 M |
| 05/05/2025 | $3.20 | $3.18 (-0.63%) | $3.26 | $3.10 | 189.21 K | $488.20 M |
| 05/02/2025 | $3.25 | $3.20 (-1.54%) | $3.35 | $3.20 | 37.41 K | $491.27 M |
| 05/01/2025 | $3.40 | $3.26 (-4.12%) | $3.43 | $3.20 | 62.52 K | $500.48 M |
| 04/30/2025 | $3.24 | $3.43 (5.86%) | $3.50 | $3.19 | 65.85 K | $526.58 M |
| 04/29/2025 | $3.28 | $3.30 (0.61%) | $3.31 | $3.18 | 120.80 K | $506.62 M |
| 04/28/2025 | $3.25 | $3.29 (1.23%) | $3.36 | $3.23 | 52.70 K | $505.09 M |
| 04/25/2025 | $3.28 | $3.28 (0%) | $3.31 | $3.27 | 47.00 K | $503.55 M |
| 04/24/2025 | $3.31 | $3.31 (0%) | $3.45 | $3.29 | 50.30 K | $508.16 M |
| 04/23/2025 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.26 | 66.40 K | $509.69 M |
| 04/22/2025 | $3.27 | $3.36 (2.75%) | $3.49 | $3.14 | 47.20 K | $515.83 M |
| 04/21/2025 | $3.23 | $3.28 (1.55%) | $3.35 | $3.16 | 66.62 K | $503.55 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.
