AlTi Global, Inc. - Class A Common Stock (ALTI)
4.1400
-0.1800 (-4.17%)
NASDAQ · Last Trade: Mar 7th, 5:05 AM EST
Historical Prices For AlTi Global, Inc. - Class A Common Stock (ALTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 4.24 | 4.30 | 4.03 | 4.14 | 110,809 | 4.14 |
| 3/05/2026 | 4.40 | 4.45 | 4.28 | 4.32 | 67,176 | 4.32 |
| 3/04/2026 | 4.62 | 4.66 | 4.40 | 4.44 | 53,066 | 4.44 |
| 3/03/2026 | 4.54 | 4.67 | 4.39 | 4.57 | 142,976 | 4.57 |
| 3/02/2026 | 4.36 | 4.67 | 4.31 | 4.61 | 138,022 | 4.61 |
| 2/27/2026 | 4.45 | 4.52 | 4.35 | 4.43 | 181,082 | 4.43 |
| 2/26/2026 | 4.42 | 4.52 | 4.33 | 4.49 | 49,031 | 4.49 |
| 2/25/2026 | 4.67 | 4.70 | 4.37 | 4.44 | 173,095 | 4.44 |
| 2/24/2026 | 4.60 | 4.74 | 4.60 | 4.67 | 124,944 | 4.67 |
| 2/23/2026 | 4.59 | 4.66 | 4.54 | 4.64 | 86,128 | 4.64 |
| 2/20/2026 | 4.53 | 4.67 | 4.50 | 4.63 | 238,073 | 4.63 |
| 2/19/2026 | 4.44 | 4.58 | 4.44 | 4.54 | 69,521 | 4.54 |
| 2/18/2026 | 4.40 | 4.55 | 4.40 | 4.49 | 56,405 | 4.49 |
| 2/17/2026 | 4.33 | 4.68 | 4.26 | 4.43 | 86,116 | 4.43 |
| 2/13/2026 | 4.23 | 4.43 | 4.22 | 4.38 | 71,405 | 4.38 |
| 2/12/2026 | 4.35 | 4.40 | 4.06 | 4.20 | 80,813 | 4.20 |
| 2/11/2026 | 4.62 | 4.62 | 4.25 | 4.28 | 117,402 | 4.28 |
| 2/10/2026 | 4.41 | 4.73 | 4.41 | 4.60 | 76,409 | 4.60 |
| 2/09/2026 | 4.56 | 4.56 | 4.38 | 4.42 | 67,640 | 4.42 |
| 2/06/2026 | 4.62 | 4.72 | 4.45 | 4.56 | 235,106 | 4.56 |
| 2/05/2026 | 4.72 | 4.77 | 4.58 | 4.58 | 87,264 | 4.58 |
| 2/04/2026 | 4.71 | 4.88 | 4.65 | 4.75 | 101,825 | 4.75 |
| 2/03/2026 | 4.72 | 4.76 | 4.46 | 4.69 | 169,388 | 4.69 |
| 2/02/2026 | 4.69 | 4.81 | 4.63 | 4.73 | 168,154 | 4.73 |
| 1/30/2026 | 4.82 | 4.89 | 4.65 | 4.69 | 184,973 | 4.69 |
| 1/29/2026 | 4.70 | 4.89 | 4.57 | 4.88 | 121,250 | 4.88 |
| 1/28/2026 | 4.60 | 4.75 | 4.54 | 4.75 | 96,305 | 4.75 |
| 1/27/2026 | 4.59 | 4.71 | 4.46 | 4.62 | 192,208 | 4.62 |
| 1/26/2026 | 4.37 | 4.61 | 4.35 | 4.57 | 138,762 | 4.57 |
| 1/23/2026 | 4.31 | 4.43 | 4.25 | 4.40 | 98,205 | 4.40 |
| 1/22/2026 | 4.15 | 4.45 | 4.15 | 4.36 | 98,552 | 4.36 |
| 1/21/2026 | 3.96 | 4.18 | 3.95 | 4.15 | 115,439 | 4.15 |
| 1/20/2026 | 4.04 | 4.13 | 3.96 | 3.97 | 78,738 | 3.97 |
| 1/16/2026 | 4.24 | 4.45 | 4.15 | 4.15 | 189,173 | 4.15 |
| 1/15/2026 | 4.13 | 4.25 | 4.01 | 4.21 | 109,064 | 4.21 |
| 1/14/2026 | 3.88 | 4.45 | 3.87 | 4.14 | 542,349 | 4.14 |
| 1/13/2026 | 4.15 | 4.24 | 3.70 | 3.94 | 311,533 | 3.94 |
| 1/12/2026 | 4.07 | 4.17 | 3.99 | 4.11 | 117,604 | 4.11 |
| 1/09/2026 | 4.23 | 4.28 | 4.02 | 4.10 | 138,432 | 4.10 |
| 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 |