5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-25.64%
YEAR-TO-DATE PERFORMANCE
-27.66%
1 YEAR PERFORMANCE
-27.66%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $3.23 | $3.23 (0.1%) | $3.28 | $3.18 | 29.69 K | |
| 05/20/2025 | $3.33 | $3.27 (-1.8%) | $3.41 | $3.23 | 25.61 K | $421.64 B |
| 05/19/2025 | $3.40 | $3.36 (-1.18%) | $3.51 | $3.32 | 65.20 K | $433.25 B |
| 05/16/2025 | $3.50 | $3.44 (-1.71%) | $3.58 | $3.41 | 132.50 K | $443.56 B |
| 05/15/2025 | $3.32 | $3.49 (5.12%) | $3.58 | $3.32 | 87.90 K | $450.01 B |
| 05/14/2025 | $3.56 | $3.32 (-6.74%) | $3.56 | $3.32 | 68.62 K | $428.09 B |
| 05/13/2025 | $3.50 | $3.56 (1.71%) | $3.75 | $3.48 | 217.01 K | $459.04 B |
| 05/12/2025 | $3.58 | $3.44 (-3.91%) | $3.58 | $3.40 | 43.51 K | $443.56 B |
| 05/09/2025 | $3.31 | $3.44 (3.93%) | $3.57 | $3.31 | 151.84 K | $443.56 B |
| 05/08/2025 | $3.22 | $3.29 (2.17%) | $3.45 | $3.22 | 72.24 K | $424.22 B |
| 05/07/2025 | $3.16 | $3.22 (1.9%) | $3.26 | $3.13 | 57.91 K | $415.20 B |
| 05/06/2025 | $3.10 | $3.14 (1.29%) | $3.19 | $3.10 | 33.24 K | $404.88 B |
| 05/05/2025 | $3.20 | $3.18 (-0.63%) | $3.26 | $3.10 | 189.21 K | $410.04 B |
| 05/02/2025 | $3.25 | $3.20 (-1.54%) | $3.35 | $3.20 | 37.41 K | $412.62 B |
| 05/01/2025 | $3.40 | $3.26 (-4.12%) | $3.43 | $3.20 | 62.52 K | $420.35 B |
| 04/30/2025 | $3.24 | $3.43 (5.86%) | $3.50 | $3.19 | 65.85 K | $442.27 B |
| 04/29/2025 | $3.28 | $3.30 (0.61%) | $3.31 | $3.18 | 120.80 K | $425.51 B |
| 04/28/2025 | $3.25 | $3.29 (1.23%) | $3.36 | $3.23 | 52.70 K | $424.22 B |
| 04/25/2025 | $3.28 | $3.28 (0%) | $3.31 | $3.27 | 47.00 K | $422.93 B |
| 04/24/2025 | $3.31 | $3.31 (0%) | $3.45 | $3.29 | 50.30 K | $426.80 B |
| 04/23/2025 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.26 | 66.40 K | $428.09 B |
| 04/22/2025 | $3.27 | $3.36 (2.75%) | $3.49 | $3.14 | 47.20 K | $433.25 B |
| 04/21/2025 | $3.23 | $3.28 (1.55%) | $3.35 | $3.16 | 66.62 K | $422.93 B |
| 04/17/2025 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.25 | 67.30 K | $420.35 B |
| 04/16/2025 | $3.28 | $3.33 (1.52%) | $3.40 | $3.15 | 94.05 K | $429.38 B |
| 04/15/2025 | $3.09 | $3.31 (7.12%) | $3.39 | $3.09 | 104.10 K | $426.80 B |
| 04/14/2025 | $3.00 | $3.09 (3%) | $3.14 | $2.84 | 126.80 K | $398.43 B |
| 04/11/2025 | $2.81 | $3.00 (6.76%) | $3.03 | $2.75 | 103.72 K | $386.83 B |
| 04/10/2025 | $2.92 | $2.81 (-3.77%) | $3.03 | $2.76 | 44.10 K | $362.33 B |
| 04/09/2025 | $2.75 | $2.98 (8.36%) | $3.14 | $2.75 | 138.00 K | $384.25 B |
| 04/08/2025 | $2.94 | $2.82 (-4.08%) | $2.98 | $2.70 | 103.24 K | $363.62 B |
| 04/07/2025 | $2.82 | $2.88 (2.13%) | $3.10 | $2.75 | 123.74 K | $371.36 B |
| 04/04/2025 | $2.75 | $2.94 (6.91%) | $3.09 | $2.62 | 198.80 K | $379.09 B |
| 04/03/2025 | $3.00 | $2.89 (-3.67%) | $3.01 | $2.77 | 106.90 K | $372.64 B |
| 04/02/2025 | $3.12 | $3.04 (-2.56%) | $3.25 | $3.02 | 116.62 K | $391.99 B |
| 04/01/2025 | $3.02 | $3.16 (4.64%) | $3.24 | $3.00 | 155.80 K | $407.46 B |
| 03/31/2025 | $2.97 | $3.04 (2.36%) | $3.10 | $2.89 | 105.40 K | $391.99 B |
| 03/28/2025 | $2.99 | $3.04 (1.67%) | $3.10 | $2.93 | 119.74 K | $391.99 B |
| 03/27/2025 | $2.98 | $2.99 (0.34%) | $3.02 | $2.95 | 48.90 K | $385.54 B |
| 03/26/2025 | $3.01 | $2.98 (-1%) | $3.07 | $2.93 | 80.20 K | $384.25 B |
| 03/25/2025 | $2.87 | $2.97 (3.48%) | $3.00 | $2.75 | 428.90 K | $382.96 B |
| 03/24/2025 | $2.84 | $2.89 (1.76%) | $3.03 | $2.83 | 84.72 K | $372.64 B |
| 03/21/2025 | $2.86 | $2.85 (-0.35%) | $2.93 | $2.68 | 217.04 K | $367.49 B |
| 03/20/2025 | $3.00 | $2.90 (-3.33%) | $3.14 | $2.88 | 112.83 K | $373.93 B |
| 03/19/2025 | $2.91 | $2.96 (1.72%) | $3.11 | $2.73 | 170.32 K | $381.67 B |
| 03/18/2025 | $2.52 | $2.95 (17.06%) | $3.05 | $2.51 | 210.54 K | $380.38 B |
| 03/17/2025 | $2.65 | $2.52 (-4.91%) | $2.75 | $2.33 | 272.82 K | $324.94 B |
| 03/14/2025 | $2.75 | $2.66 (-3.27%) | $2.96 | $2.40 | 312.60 K | $342.99 B |
| 03/13/2025 | $3.14 | $3.03 (-3.5%) | $3.17 | $3.02 | 90.80 K | $390.70 B |
| 03/12/2025 | $3.38 | $3.11 (-7.99%) | $3.39 | $3.10 | 100.20 K | $401.01 B |
| 03/11/2025 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.20 | 66.40 K | $431.96 B |
| 03/10/2025 | $3.38 | $3.35 (-0.89%) | $3.50 | $3.25 | 86.75 K | $431.96 B |
| 03/07/2025 | $3.49 | $3.47 (-0.57%) | $3.60 | $3.35 | 75.40 K | $447.43 B |
| 03/06/2025 | $3.64 | $3.45 (-5.22%) | $3.64 | $3.33 | 85.10 K | $444.85 B |
| 03/05/2025 | $3.53 | $3.51 (-0.57%) | $3.63 | $3.39 | 77.14 K | $452.59 B |
| 03/04/2025 | $3.41 | $3.53 (3.52%) | $3.59 | $3.15 | 146.70 K | $455.17 B |
| 03/03/2025 | $3.51 | $3.37 (-3.99%) | $3.51 | $3.28 | 174.20 K | $434.54 B |
| 02/28/2025 | $3.46 | $3.46 (0%) | $3.63 | $3.35 | 109.23 K | $446.14 B |
| 02/27/2025 | $3.47 | $3.45 (-0.58%) | $3.53 | $3.33 | 107.15 K | $444.85 B |
| 02/26/2025 | $3.41 | $3.49 (2.35%) | $3.55 | $3.40 | 71.20 K | $450.01 B |
| 02/25/2025 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.31 | 112.13 K | $438.41 B |
| 02/24/2025 | $3.33 | $3.41 (2.4%) | $3.42 | $3.26 | 111.22 K | $439.69 B |
| 02/21/2025 | $3.34 | $3.28 (-1.8%) | $3.37 | $3.24 | 138.74 K | $422.93 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.
