5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-18.53%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-28.24%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.24 | $3.43 (5.86%) | $3.50 | $3.19 | 65,845 | $442.27 B |
| 04/29/2025 | $3.28 | $3.30 (0.61%) | $3.31 | $3.18 | 120,800 | $425.51 B |
| 04/28/2025 | $3.25 | $3.29 (1.23%) | $3.36 | $3.23 | 52,700 | $424.22 B |
| 04/25/2025 | $3.28 | $3.28 (0%) | $3.31 | $3.27 | 47,000 | $422.93 B |
| 04/24/2025 | $3.31 | $3.31 (0%) | $3.45 | $3.29 | 50,300 | $426.80 B |
| 04/23/2025 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.26 | 66,400 | $428.09 B |
| 04/22/2025 | $3.27 | $3.36 (2.75%) | $3.49 | $3.14 | 47,200 | $433.25 B |
| 04/21/2025 | $3.23 | $3.28 (1.55%) | $3.35 | $3.16 | 66,621 | $422.93 B |
| 04/17/2025 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.25 | 67,300 | $420.35 B |
| 04/16/2025 | $3.28 | $3.33 (1.52%) | $3.40 | $3.15 | 94,047 | $429.38 B |
| 04/15/2025 | $3.09 | $3.31 (7.12%) | $3.39 | $3.09 | 104,100 | $426.80 B |
| 04/14/2025 | $3.00 | $3.09 (3%) | $3.14 | $2.84 | 126,800 | $398.43 B |
| 04/11/2025 | $2.81 | $3.00 (6.76%) | $3.03 | $2.75 | 103,724 | $386.83 B |
| 04/10/2025 | $2.92 | $2.81 (-3.77%) | $3.03 | $2.76 | 44,101 | $362.33 B |
| 04/09/2025 | $2.75 | $2.98 (8.36%) | $3.14 | $2.75 | 138,000 | $384.25 B |
| 04/08/2025 | $2.94 | $2.82 (-4.08%) | $2.98 | $2.70 | 103,242 | $363.62 B |
| 04/07/2025 | $2.82 | $2.88 (2.13%) | $3.10 | $2.75 | 123,736 | $371.36 B |
| 04/04/2025 | $2.75 | $2.94 (6.91%) | $3.09 | $2.62 | 198,800 | $379.09 B |
| 04/03/2025 | $3.00 | $2.89 (-3.67%) | $3.01 | $2.77 | 106,900 | $372.64 B |
| 04/02/2025 | $3.12 | $3.04 (-2.56%) | $3.25 | $3.02 | 116,622 | $391.99 B |
| 04/01/2025 | $3.02 | $3.16 (4.64%) | $3.24 | $3.00 | 155,800 | $407.46 B |
| 03/31/2025 | $2.97 | $3.04 (2.36%) | $3.10 | $2.89 | 105,400 | $391.99 B |
| 03/28/2025 | $2.99 | $3.04 (1.67%) | $3.10 | $2.93 | 119,743 | $391.99 B |
| 03/27/2025 | $2.98 | $2.99 (0.34%) | $3.02 | $2.95 | 48,900 | $385.54 B |
| 03/26/2025 | $3.01 | $2.98 (-1%) | $3.07 | $2.93 | 80,200 | $384.25 B |
| 03/25/2025 | $2.87 | $2.97 (3.48%) | $3.00 | $2.75 | 428,900 | $382.96 B |
| 03/24/2025 | $2.84 | $2.89 (1.76%) | $3.03 | $2.83 | 84,721 | $372.64 B |
| 03/21/2025 | $2.86 | $2.85 (-0.35%) | $2.93 | $2.68 | 217,040 | $367.49 B |
| 03/20/2025 | $3.00 | $2.90 (-3.33%) | $3.14 | $2.88 | 112,831 | $373.93 B |
| 03/19/2025 | $2.91 | $2.96 (1.72%) | $3.11 | $2.73 | 170,316 | $381.67 B |
| 03/18/2025 | $2.52 | $2.95 (17.06%) | $3.05 | $2.51 | 210,538 | $380.38 B |
| 03/17/2025 | $2.65 | $2.52 (-4.91%) | $2.75 | $2.33 | 272,815 | $324.94 B |
| 03/14/2025 | $2.75 | $2.66 (-3.27%) | $2.96 | $2.40 | 312,600 | $342.99 B |
| 03/13/2025 | $3.14 | $3.03 (-3.5%) | $3.17 | $3.02 | 90,800 | $390.70 B |
| 03/12/2025 | $3.38 | $3.11 (-7.99%) | $3.39 | $3.10 | 100,200 | $401.01 B |
| 03/11/2025 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.20 | 66,400 | $431.96 B |
| 03/10/2025 | $3.38 | $3.35 (-0.89%) | $3.50 | $3.25 | 86,746 | $431.96 B |
| 03/07/2025 | $3.49 | $3.47 (-0.57%) | $3.60 | $3.35 | 75,400 | $447.43 B |
| 03/06/2025 | $3.64 | $3.45 (-5.22%) | $3.64 | $3.33 | 85,100 | $444.85 B |
| 03/05/2025 | $3.53 | $3.51 (-0.57%) | $3.63 | $3.39 | 77,137 | $452.59 B |
| 03/04/2025 | $3.41 | $3.53 (3.52%) | $3.59 | $3.15 | 146,704 | $455.17 B |
| 03/03/2025 | $3.51 | $3.37 (-3.99%) | $3.51 | $3.28 | 174,200 | $434.54 B |
| 02/28/2025 | $3.46 | $3.46 (0%) | $3.63 | $3.35 | 109,230 | $446.14 B |
| 02/27/2025 | $3.47 | $3.45 (-0.58%) | $3.53 | $3.33 | 107,146 | $444.85 B |
| 02/26/2025 | $3.41 | $3.49 (2.35%) | $3.55 | $3.40 | 71,200 | $450.01 B |
| 02/25/2025 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.31 | 112,132 | $438.41 B |
| 02/24/2025 | $3.33 | $3.41 (2.4%) | $3.42 | $3.26 | 111,223 | $439.69 B |
| 02/21/2025 | $3.34 | $3.28 (-1.8%) | $3.37 | $3.24 | 138,741 | $422.93 B |
| 02/20/2025 | $3.53 | $3.29 (-6.8%) | $3.55 | $3.28 | 125,250 | $424.22 B |
| 02/19/2025 | $3.46 | $3.53 (2.02%) | $3.56 | $3.40 | 55,400 | $455.17 B |
| 02/18/2025 | $3.48 | $3.49 (0.29%) | $3.51 | $3.36 | 82,513 | $450.01 B |
| 02/14/2025 | $3.33 | $3.47 (4.2%) | $3.62 | $3.25 | 210,906 | $447.43 B |
| 02/13/2025 | $3.47 | $3.28 (-5.48%) | $3.47 | $3.24 | 118,100 | $422.93 B |
| 02/12/2025 | $3.51 | $3.47 (-1.14%) | $3.69 | $3.36 | 105,134 | $447.43 B |
| 02/11/2025 | $3.90 | $3.58 (-8.21%) | $3.90 | $3.53 | 117,244 | $461.61 B |
| 02/10/2025 | $3.84 | $3.86 (0.52%) | $3.89 | $3.75 | 56,300 | $497.72 B |
| 02/07/2025 | $3.94 | $3.81 (-3.3%) | $3.98 | $3.75 | 88,400 | $491.27 B |
| 02/06/2025 | $4.02 | $3.94 (-1.99%) | $4.15 | $3.80 | 31,237 | $508.03 B |
| 02/05/2025 | $3.95 | $4.00 (1.27%) | $4.04 | $3.95 | 70,812 | $515.77 B |
| 02/04/2025 | $3.75 | $3.93 (4.8%) | $3.95 | $3.69 | 94,900 | $506.74 B |
| 02/03/2025 | $3.74 | $3.78 (1.07%) | $3.86 | $3.70 | 91,800 | $487.40 B |
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.
