AlTi Global, Inc. - Class A Common Stock (ALTI)
4.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 9th, 9:01 AM EST
Historical Prices For AlTi Global, Inc. - Class A Common Stock (ALTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 4.25 | 4.33 | 4.06 | 4.23 | 162,843 | 4.23 |
| 1/07/2026 | 4.68 | 4.78 | 4.16 | 4.17 | 213,070 | 4.17 |
| 1/06/2026 | 4.98 | 5.07 | 4.63 | 4.68 | 379,835 | 4.68 |
| 1/05/2026 | 4.71 | 5.34 | 4.66 | 5.06 | 227,270 | 5.06 |
| 1/02/2026 | 4.69 | 4.82 | 4.63 | 4.71 | 121,852 | 4.71 |
| 12/31/2025 | 4.61 | 4.69 | 4.57 | 4.64 | 73,868 | 4.64 |
| 12/30/2025 | 4.67 | 4.76 | 4.54 | 4.61 | 81,676 | 4.61 |
| 12/29/2025 | 4.66 | 4.75 | 4.57 | 4.67 | 67,325 | 4.67 |
| 12/26/2025 | 4.79 | 4.82 | 4.68 | 4.70 | 45,073 | 4.70 |
| 12/24/2025 | 4.70 | 4.84 | 4.68 | 4.78 | 47,697 | 4.78 |
| 12/23/2025 | 4.63 | 4.75 | 4.53 | 4.68 | 76,343 | 4.68 |
| 12/22/2025 | 4.89 | 4.96 | 4.61 | 4.64 | 96,778 | 4.64 |
| 12/19/2025 | 4.90 | 5.00 | 4.85 | 4.88 | 184,507 | 4.88 |
| 12/18/2025 | 4.90 | 4.99 | 4.73 | 4.90 | 125,093 | 4.90 |
| 12/17/2025 | 5.04 | 5.20 | 4.74 | 4.80 | 106,378 | 4.80 |
| 12/16/2025 | 5.11 | 5.17 | 5.02 | 5.05 | 98,588 | 5.05 |
| 12/15/2025 | 5.18 | 5.24 | 5.01 | 5.11 | 93,450 | 5.11 |
| 12/12/2025 | 5.18 | 5.25 | 5.13 | 5.14 | 137,080 | 5.14 |
| 12/11/2025 | 5.10 | 5.45 | 4.91 | 5.19 | 373,258 | 5.19 |
| 12/10/2025 | 4.66 | 5.24 | 4.54 | 5.16 | 401,708 | 5.16 |
| 12/09/2025 | 4.46 | 5.30 | 4.46 | 4.66 | 594,285 | 4.66 |
| 12/08/2025 | 4.57 | 4.57 | 4.29 | 4.44 | 93,597 | 4.44 |
| 12/05/2025 | 4.31 | 4.60 | 4.31 | 4.54 | 138,263 | 4.54 |
| 12/04/2025 | 3.99 | 4.41 | 3.98 | 4.34 | 225,994 | 4.34 |
| 12/03/2025 | 4.02 | 4.09 | 3.95 | 4.00 | 138,340 | 4.00 |
| 12/02/2025 | 3.93 | 4.07 | 3.90 | 3.99 | 158,873 | 3.99 |
| 12/01/2025 | 4.00 | 4.10 | 3.83 | 3.90 | 78,491 | 3.90 |
| 11/28/2025 | 4.07 | 4.11 | 3.96 | 4.04 | 103,270 | 4.04 |
| 11/26/2025 | 3.96 | 4.06 | 3.96 | 4.00 | 97,886 | 4.00 |
| 11/25/2025 | 4.02 | 4.14 | 3.98 | 4.00 | 76,671 | 4.00 |
| 11/24/2025 | 4.11 | 4.44 | 3.99 | 4.00 | 133,299 | 4.00 |
| 11/21/2025 | 3.90 | 4.10 | 3.90 | 4.10 | 152,784 | 4.10 |
| 11/20/2025 | 3.91 | 4.00 | 3.91 | 3.92 | 51,354 | 3.92 |
| 11/19/2025 | 3.82 | 4.03 | 3.80 | 3.83 | 68,161 | 3.83 |
| 11/18/2025 | 3.96 | 4.08 | 3.81 | 3.82 | 89,749 | 3.82 |
| 11/17/2025 | 3.86 | 3.99 | 3.85 | 3.97 | 64,461 | 3.97 |
| 11/14/2025 | 3.84 | 3.92 | 3.80 | 3.89 | 45,341 | 3.89 |
| 11/13/2025 | 4.02 | 4.10 | 3.87 | 3.88 | 101,550 | 3.88 |
| 11/12/2025 | 4.10 | 4.20 | 4.07 | 4.07 | 55,128 | 4.07 |
| 11/11/2025 | 4.31 | 4.31 | 4.08 | 4.11 | 44,568 | 4.11 |
| 11/10/2025 | 4.12 | 4.33 | 4.02 | 4.27 | 180,732 | 4.27 |
| 11/07/2025 | 3.90 | 4.08 | 3.85 | 4.07 | 62,949 | 4.07 |
| 11/06/2025 | 3.99 | 4.00 | 3.89 | 3.90 | 28,136 | 3.90 |
| 11/05/2025 | 3.94 | 4.07 | 3.83 | 4.00 | 82,304 | 4.00 |
| 11/04/2025 | 3.89 | 3.97 | 3.89 | 3.90 | 44,043 | 3.90 |
| 11/03/2025 | 3.95 | 3.99 | 3.81 | 3.95 | 81,362 | 3.95 |
| 10/31/2025 | 3.84 | 3.98 | 3.83 | 3.94 | 74,678 | 3.94 |
| 10/30/2025 | 3.86 | 3.95 | 3.71 | 3.85 | 39,217 | 3.85 |
| 10/29/2025 | 3.96 | 4.01 | 3.82 | 3.89 | 115,329 | 3.89 |
| 10/28/2025 | 3.69 | 4.02 | 3.69 | 3.97 | 109,632 | 3.97 |
| 10/27/2025 | 3.83 | 3.83 | 3.74 | 3.76 | 90,411 | 3.76 |
| 10/24/2025 | 3.78 | 3.85 | 3.78 | 3.83 | 73,563 | 3.83 |
| 10/23/2025 | 3.81 | 3.86 | 3.75 | 3.77 | 101,178 | 3.77 |
| 10/22/2025 | 3.87 | 3.87 | 3.79 | 3.87 | 76,392 | 3.87 |
| 10/21/2025 | 3.84 | 3.91 | 3.81 | 3.88 | 71,086 | 3.88 |
| 10/20/2025 | 3.75 | 3.88 | 3.71 | 3.85 | 60,520 | 3.85 |
| 10/17/2025 | 3.65 | 3.77 | 3.58 | 3.72 | 140,170 | 3.72 |
| 10/16/2025 | 3.72 | 3.72 | 3.57 | 3.67 | 65,032 | 3.67 |
| 10/15/2025 | 3.71 | 3.77 | 3.65 | 3.70 | 55,037 | 3.70 |
| 10/14/2025 | 3.62 | 3.88 | 3.62 | 3.76 | 95,208 | 3.76 |
| 10/13/2025 | 3.60 | 3.73 | 3.56 | 3.69 | 77,766 | 3.69 |
| 10/10/2025 | 3.54 | 3.66 | 3.40 | 3.59 | 321,867 | 3.59 |
| 10/09/2025 | 3.54 | 3.60 | 3.53 | 3.55 | 34,607 | 3.55 |