AlTi Global, Inc. - Class A Common Stock (ALTI)
2.8900
-0.1100 (-3.67%)
NASDAQ· Last Trade: Jun 21st, 3:36 PM EDT
Historical Prices For AlTi Global, Inc. - Class A Common Stock (ALTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.04 | 3.24 | 2.87 | 2.89 | 223,071 | 2.89 |
| 6/17/2026 | 2.89 | 3.09 | 2.89 | 3.00 | 179,627 | 3.00 |
| 6/16/2026 | 2.91 | 2.97 | 2.81 | 2.91 | 342,230 | 2.91 |
| 6/15/2026 | 3.01 | 3.08 | 2.75 | 2.88 | 202,975 | 2.88 |
| 6/12/2026 | 2.94 | 3.15 | 2.94 | 3.06 | 239,800 | 3.06 |
| 6/11/2026 | 2.90 | 2.96 | 2.83 | 2.94 | 241,122 | 2.94 |
| 6/10/2026 | 2.81 | 2.89 | 2.77 | 2.81 | 173,492 | 2.81 |
| 6/09/2026 | 2.92 | 3.01 | 2.79 | 2.81 | 416,333 | 2.81 |
| 6/08/2026 | 3.01 | 3.03 | 2.89 | 2.91 | 113,547 | 2.91 |
| 6/05/2026 | 3.03 | 3.06 | 2.96 | 2.98 | 128,907 | 2.98 |
| 6/04/2026 | 3.15 | 3.18 | 3.01 | 3.04 | 116,328 | 3.04 |
| 6/03/2026 | 3.15 | 3.22 | 3.02 | 3.09 | 219,997 | 3.09 |
| 6/02/2026 | 3.20 | 3.29 | 3.19 | 3.20 | 109,737 | 3.20 |
| 6/01/2026 | 3.24 | 3.41 | 3.22 | 3.23 | 104,117 | 3.23 |
| 5/29/2026 | 0.00 | 3.40 | 3.26 | 3.30 | 89,280 | 3.30 |
| 5/28/2026 | 3.45 | 3.46 | 3.14 | 3.33 | 320,637 | 3.33 |
| 5/27/2026 | 3.14 | 3.46 | 3.06 | 3.45 | 423,806 | 3.45 |
| 5/26/2026 | 3.32 | 3.58 | 3.06 | 3.13 | 531,414 | 3.13 |
| 5/22/2026 | 3.50 | 3.60 | 3.28 | 3.30 | 449,517 | 3.30 |
| 5/21/2026 | 3.73 | 3.79 | 3.44 | 3.46 | 189,507 | 3.46 |
| 5/20/2026 | 3.70 | 3.84 | 3.68 | 3.77 | 171,825 | 3.77 |
| 5/19/2026 | 3.65 | 3.79 | 3.65 | 3.72 | 120,356 | 3.72 |
| 5/18/2026 | 3.48 | 3.75 | 3.47 | 3.70 | 207,985 | 3.70 |
| 5/15/2026 | 3.43 | 3.53 | 3.41 | 3.48 | 99,486 | 3.48 |
| 5/14/2026 | 3.40 | 3.70 | 3.37 | 3.49 | 146,002 | 3.49 |
| 5/13/2026 | 3.42 | 3.46 | 3.25 | 3.26 | 162,247 | 3.26 |
| 5/12/2026 | 3.69 | 3.69 | 3.32 | 3.45 | 150,944 | 3.45 |
| 5/11/2026 | 3.91 | 3.92 | 3.50 | 3.57 | 200,788 | 3.57 |
| 5/08/2026 | 3.81 | 3.89 | 3.79 | 3.87 | 104,582 | 3.87 |
| 5/07/2026 | 3.77 | 3.90 | 3.73 | 3.82 | 178,784 | 3.82 |
| 5/06/2026 | 3.63 | 3.84 | 3.60 | 3.76 | 151,256 | 3.76 |
| 5/05/2026 | 3.54 | 3.62 | 3.50 | 3.61 | 90,583 | 3.61 |
| 5/04/2026 | 3.56 | 3.63 | 3.50 | 3.51 | 161,921 | 3.51 |
| 5/01/2026 | 3.55 | 3.64 | 3.50 | 3.60 | 167,101 | 3.60 |
| 4/30/2026 | 3.40 | 3.55 | 3.24 | 3.54 | 171,520 | 3.54 |
| 4/29/2026 | 3.71 | 3.74 | 3.40 | 3.40 | 262,525 | 3.40 |
| 4/28/2026 | 3.77 | 3.87 | 3.51 | 3.74 | 172,575 | 3.74 |
| 4/27/2026 | 3.77 | 3.91 | 3.74 | 3.77 | 123,171 | 3.77 |
| 4/24/2026 | 3.72 | 3.87 | 3.64 | 3.82 | 132,829 | 3.82 |
| 4/23/2026 | 3.76 | 3.81 | 3.58 | 3.75 | 163,566 | 3.75 |
| 4/22/2026 | 3.78 | 4.00 | 3.70 | 3.79 | 529,791 | 3.79 |
| 4/21/2026 | 3.80 | 3.90 | 3.74 | 3.77 | 144,316 | 3.77 |
| 4/20/2026 | 3.76 | 3.91 | 3.73 | 3.83 | 143,671 | 3.83 |
| 4/17/2026 | 3.75 | 3.81 | 3.65 | 3.76 | 111,342 | 3.76 |
| 4/16/2026 | 3.75 | 3.82 | 3.63 | 3.69 | 141,449 | 3.69 |
| 4/15/2026 | 3.77 | 3.83 | 3.70 | 3.77 | 119,271 | 3.77 |
| 4/14/2026 | 3.84 | 3.92 | 3.77 | 3.79 | 55,400 | 3.79 |
| 4/13/2026 | 3.79 | 3.92 | 3.77 | 3.87 | 135,649 | 3.87 |
| 4/10/2026 | 3.86 | 3.89 | 3.80 | 3.85 | 88,003 | 3.85 |
| 4/09/2026 | 3.77 | 3.90 | 3.76 | 3.88 | 128,230 | 3.88 |
| 4/08/2026 | 3.99 | 4.00 | 3.75 | 3.84 | 235,745 | 3.84 |
| 4/07/2026 | 3.71 | 3.83 | 3.68 | 3.81 | 137,337 | 3.81 |
| 4/06/2026 | 3.79 | 3.88 | 3.77 | 3.77 | 86,546 | 3.77 |
| 4/02/2026 | 3.52 | 3.84 | 3.52 | 3.82 | 102,146 | 3.82 |
| 4/01/2026 | 3.63 | 3.83 | 3.51 | 3.65 | 122,210 | 3.65 |
| 3/31/2026 | 3.49 | 3.82 | 3.25 | 3.62 | 340,890 | 3.62 |
| 3/30/2026 | 3.34 | 3.61 | 3.28 | 3.60 | 135,915 | 3.60 |
| 3/27/2026 | 3.25 | 3.34 | 3.25 | 3.28 | 56,831 | 3.28 |
| 3/26/2026 | 3.33 | 3.46 | 3.31 | 3.36 | 106,778 | 3.36 |
| 3/25/2026 | 3.45 | 3.58 | 3.35 | 3.37 | 73,074 | 3.37 |
| 3/24/2026 | 3.41 | 3.47 | 3.35 | 3.42 | 94,317 | 3.42 |
| 3/23/2026 | 3.37 | 3.60 | 3.31 | 3.50 | 164,439 | 3.50 |