AlTi Global Inc. (ALTI)
2.89
-0.15 (-4.93%)
At close: Apr 03, 2025, 3:09 PM
AlTi Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.12 | 3.25 | 3.02 | 3.04 | -0.12 | -3.80% | 116,622 |
| Apr 1, 2025 | 3.02 | 3.24 | 3.00 | 3.16 | 0.12 | 3.95% | 155,800 |
| Mar 31, 2025 | 2.97 | 3.10 | 2.89 | 3.04 | 0.00 | 0.00% | 105,400 |
| Mar 28, 2025 | 2.99 | 3.10 | 2.93 | 3.04 | 0.05 | 1.67% | 119,743 |
| Mar 27, 2025 | 2.98 | 3.02 | 2.95 | 2.99 | 0.01 | 0.34% | 48,900 |
| Mar 26, 2025 | 3.01 | 3.07 | 2.93 | 2.98 | 0.01 | 0.34% | 80,200 |
| Mar 25, 2025 | 2.87 | 3.00 | 2.75 | 2.97 | 0.08 | 2.77% | 428,900 |
| Mar 24, 2025 | 2.84 | 3.03 | 2.83 | 2.89 | 0.04 | 1.40% | 84,721 |
| Mar 21, 2025 | 2.86 | 2.93 | 2.68 | 2.85 | -0.05 | -1.72% | 217,040 |
| Mar 20, 2025 | 3.00 | 3.14 | 2.88 | 2.90 | -0.06 | -2.03% | 112,831 |
| Mar 19, 2025 | 2.91 | 3.11 | 2.73 | 2.96 | 0.01 | 0.34% | 170,316 |
| Mar 18, 2025 | 2.52 | 3.05 | 2.51 | 2.95 | 0.43 | 17.06% | 210,538 |
| Mar 17, 2025 | 2.65 | 2.75 | 2.33 | 2.52 | -0.14 | -5.26% | 272,815 |
| Mar 14, 2025 | 2.75 | 2.96 | 2.40 | 2.66 | -0.37 | -12.21% | 312,600 |
| Mar 13, 2025 | 3.14 | 3.17 | 3.02 | 3.03 | -0.08 | -2.57% | 90,800 |
| Mar 12, 2025 | 3.38 | 3.39 | 3.10 | 3.11 | -0.24 | -7.16% | 100,200 |
| Mar 11, 2025 | 3.39 | 3.45 | 3.20 | 3.35 | 0.00 | 0.00% | 66,400 |
| Mar 10, 2025 | 3.38 | 3.50 | 3.25 | 3.35 | -0.12 | -3.46% | 86,746 |
| Mar 7, 2025 | 3.49 | 3.60 | 3.35 | 3.47 | 0.02 | 0.58% | 75,400 |
| Mar 6, 2025 | 3.64 | 3.64 | 3.33 | 3.45 | -0.06 | -1.71% | 85,100 |
| Mar 5, 2025 | 3.53 | 3.63 | 3.39 | 3.51 | -0.02 | -0.57% | 77,137 |
| Mar 4, 2025 | 3.41 | 3.59 | 3.15 | 3.53 | 0.16 | 4.75% | 146,704 |
| Mar 3, 2025 | 3.51 | 3.51 | 3.28 | 3.37 | -0.09 | -2.60% | 174,200 |
| Feb 28, 2025 | 3.46 | 3.63 | 3.35 | 3.46 | 0.01 | 0.29% | 109,230 |
| Feb 27, 2025 | 3.47 | 3.53 | 3.33 | 3.45 | -0.04 | -1.15% | 107,146 |
| Feb 26, 2025 | 3.41 | 3.55 | 3.40 | 3.49 | 0.09 | 2.65% | 71,200 |
| Feb 25, 2025 | 3.45 | 3.49 | 3.31 | 3.40 | -0.01 | -0.29% | 112,132 |
| Feb 24, 2025 | 3.33 | 3.42 | 3.26 | 3.41 | 0.13 | 3.96% | 111,223 |
| Feb 21, 2025 | 3.34 | 3.37 | 3.24 | 3.28 | -0.01 | -0.30% | 138,741 |
| Feb 20, 2025 | 3.53 | 3.55 | 3.28 | 3.29 | -0.24 | -6.80% | 125,250 |
| Feb 19, 2025 | 3.46 | 3.56 | 3.40 | 3.53 | 0.04 | 1.15% | 55,400 |
| Feb 18, 2025 | 3.48 | 3.51 | 3.36 | 3.49 | 0.02 | 0.58% | 82,513 |
| Feb 14, 2025 | 3.33 | 3.62 | 3.25 | 3.47 | 0.19 | 5.79% | 210,906 |
| Feb 13, 2025 | 3.47 | 3.47 | 3.24 | 3.28 | -0.19 | -5.48% | 118,100 |
| Feb 12, 2025 | 3.51 | 3.69 | 3.36 | 3.47 | -0.11 | -3.07% | 105,134 |
| Feb 11, 2025 | 3.90 | 3.90 | 3.53 | 3.58 | -0.28 | -7.25% | 117,244 |
| Feb 10, 2025 | 3.84 | 3.89 | 3.75 | 3.86 | 0.05 | 1.31% | 56,300 |
| Feb 7, 2025 | 3.94 | 3.98 | 3.75 | 3.81 | -0.13 | -3.30% | 88,400 |
| Feb 6, 2025 | 4.02 | 4.15 | 3.80 | 3.94 | -0.06 | -1.50% | 31,237 |
| Feb 5, 2025 | 3.95 | 4.04 | 3.95 | 4.00 | 0.07 | 1.78% | 70,812 |
| Feb 4, 2025 | 3.75 | 3.95 | 3.69 | 3.93 | 0.15 | 3.97% | 94,900 |
| Feb 3, 2025 | 3.74 | 3.86 | 3.70 | 3.78 | -0.11 | -2.83% | 91,800 |
| Jan 31, 2025 | 3.91 | 3.97 | 3.80 | 3.89 | -0.03 | -0.77% | 61,900 |
| Jan 30, 2025 | 3.96 | 4.03 | 3.85 | 3.92 | -0.10 | -2.49% | 108,500 |
| Jan 29, 2025 | 4.05 | 4.10 | 3.98 | 4.02 | -0.09 | -2.19% | 42,845 |
| Jan 28, 2025 | 4.00 | 4.17 | 4.00 | 4.11 | -0.03 | -0.72% | 43,900 |
| Jan 27, 2025 | 4.11 | 4.27 | 4.03 | 4.14 | 0.03 | 0.73% | 74,308 |
| Jan 24, 2025 | 3.97 | 4.23 | 3.97 | 4.11 | 0.10 | 2.49% | 45,300 |
| Jan 23, 2025 | 3.90 | 4.06 | 3.90 | 4.01 | 0.07 | 1.78% | 43,509 |
| Jan 22, 2025 | 4.04 | 4.04 | 3.89 | 3.94 | -0.11 | -2.72% | 79,100 |