AlTi Global Inc. (ALTI)
NASDAQ: ALTI
· Real-Time Price · USD
4.28
-0.04 (-0.93%)
At close: Aug 15, 2025, 12:00 PM
ALTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.31 | 4.37 | 4.20 | 4.32 | 4.32 | -1.37% | 115,471 |
| Aug 13, 2025 | 4.41 | 4.57 | 4.29 | 4.38 | 4.38 | -0.90% | 117,415 |
| Aug 12, 2025 | 4.37 | 4.51 | 4.10 | 4.42 | 4.42 | -1.56% | 174,644 |
| Aug 11, 2025 | 4.57 | 4.62 | 4.30 | 4.49 | 4.49 | -1.54% | 132,300 |
| Aug 8, 2025 | 4.58 | 4.67 | 4.48 | 4.56 | 4.56 | -0.87% | 108,100 |
| Aug 7, 2025 | 4.60 | 4.65 | 4.30 | 4.60 | 4.60 | 0.00% | 97,839 |
| Aug 6, 2025 | 4.57 | 4.70 | 4.35 | 4.60 | 4.60 | -4.96% | 275,915 |
| Aug 5, 2025 | 4.08 | 4.84 | 3.84 | 4.84 | 4.84 | 18.05% | 715,100 |
| Aug 4, 2025 | 3.93 | 4.13 | 3.88 | 4.10 | 4.10 | 5.13% | 80,022 |
| Aug 1, 2025 | 4.07 | 4.10 | 3.90 | 3.90 | 3.90 | -4.65% | 82,200 |
| Jul 31, 2025 | 4.09 | 4.31 | 4.05 | 4.09 | 4.09 | -0.97% | 62,600 |
| Jul 30, 2025 | 4.12 | 4.27 | 4.03 | 4.13 | 4.13 | 0.24% | 253,449 |
| Jul 29, 2025 | 4.31 | 4.31 | 3.76 | 4.12 | 4.12 | -3.74% | 166,500 |
| Jul 28, 2025 | 4.36 | 4.40 | 4.24 | 4.28 | 4.28 | -2.28% | 78,206 |
| Jul 25, 2025 | 4.38 | 4.39 | 4.27 | 4.38 | 4.38 | 0.00% | 57,300 |
| Jul 24, 2025 | 4.38 | 4.42 | 4.29 | 4.38 | 4.38 | -0.23% | 69,700 |
| Jul 23, 2025 | 4.49 | 4.52 | 4.33 | 4.39 | 4.39 | -0.90% | 131,400 |
| Jul 22, 2025 | 4.38 | 4.50 | 4.32 | 4.43 | 4.43 | 0.68% | 166,326 |
| Jul 21, 2025 | 4.41 | 4.52 | 4.39 | 4.40 | 4.40 | -0.23% | 104,200 |
| Jul 18, 2025 | 4.56 | 4.58 | 4.38 | 4.41 | 4.41 | -2.43% | 163,900 |