AlTi Global, Inc. - Class A Common Stock (ALTI)
3.4550
-0.2850 (-7.62%)
NASDAQ · Last Trade: Apr 29th, 4:01 PM EDT
Historical Prices For AlTi Global, Inc. - Class A Common Stock (ALTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 3.24 | 3.33 | 2.96 | 3.28 | 433,174 | 3.28 |
| 3/19/2026 | 3.45 | 3.52 | 3.22 | 3.31 | 291,678 | 3.31 |
| 3/18/2026 | 3.75 | 3.78 | 3.50 | 3.60 | 203,839 | 3.60 |
| 3/17/2026 | 3.72 | 3.83 | 3.58 | 3.80 | 232,466 | 3.80 |
| 3/16/2026 | 3.67 | 3.83 | 3.56 | 3.72 | 63,180 | 3.72 |
| 3/13/2026 | 3.75 | 3.75 | 3.30 | 3.66 | 238,897 | 3.66 |
| 3/12/2026 | 3.98 | 4.05 | 3.49 | 3.73 | 256,703 | 3.73 |
| 3/11/2026 | 4.14 | 4.25 | 3.95 | 4.05 | 123,640 | 4.05 |
| 3/10/2026 | 4.15 | 4.31 | 4.15 | 4.22 | 102,934 | 4.22 |
| 3/09/2026 | 4.05 | 4.23 | 4.02 | 4.18 | 71,354 | 4.18 |
| 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 |