5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
+9.42%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
-9.13%
AlTi Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.44 | $4.26 (-4.15%) | $4.44 | $4.23 | 42.52 K | |
| 08/06/2026 | $4.50 | $4.34 (-3.56%) | $4.62 | $4.31 | 413.73 K | $628.47 M |
| 08/05/2026 | $3.72 | $4.62 (24.19%) | $4.76 | $3.69 | 1.57 M | $669.02 M |
| 08/04/2026 | $3.91 | $3.72 (-4.86%) | $3.96 | $3.72 | 129.52 K | $538.69 M |
| 08/03/2026 | $3.60 | $3.88 (7.78%) | $4.00 | $3.60 | 207.90 K | $561.86 M |
| 07/31/2026 | $3.58 | $3.60 (0.56%) | $3.65 | $3.48 | 67.70 K | $521.31 M |
| 07/30/2026 | $3.57 | $3.60 (0.84%) | $3.63 | $3.48 | 87.84 K | $521.31 M |
| 07/29/2026 | $3.67 | $3.57 (-2.72%) | $3.78 | $3.57 | 116.52 K | $516.97 M |
| 07/28/2026 | $3.65 | $3.63 (-0.55%) | $3.72 | $3.53 | 65.00 K | $525.66 M |
| 07/27/2026 | $3.46 | $3.63 (4.91%) | $3.65 | $3.38 | 97.23 K | $525.66 M |
| 07/24/2026 | $3.35 | $3.41 (1.79%) | $3.46 | $3.30 | 54.00 K | $493.80 M |
| 07/23/2026 | $3.29 | $3.32 (0.91%) | $3.42 | $3.19 | 111.61 K | $480.77 M |
| 07/22/2026 | $3.37 | $3.34 (-0.89%) | $3.39 | $3.28 | 125.25 K | $483.66 M |
| 07/21/2026 | $3.56 | $3.37 (-5.34%) | $3.57 | $3.36 | 63.72 K | $488.01 M |
| 07/20/2026 | $3.43 | $3.56 (3.79%) | $3.59 | $3.38 | 63.90 K | $515.52 M |
| 07/17/2026 | $3.54 | $3.46 (-2.26%) | $3.57 | $3.42 | 85.70 K | $501.04 M |
| 07/16/2026 | $3.60 | $3.58 (-0.56%) | $3.66 | $3.52 | 73.50 K | $518.42 M |
| 07/15/2026 | $3.49 | $3.58 (2.58%) | $3.60 | $3.37 | 39.60 K | $518.42 M |
| 07/14/2026 | $3.45 | $3.46 (0.29%) | $3.57 | $3.45 | 32.21 K | $501.04 M |
| 07/13/2026 | $3.55 | $3.44 (-3.1%) | $3.68 | $3.39 | 108.80 K | $498.14 M |
| 07/10/2026 | $3.66 | $3.58 (-2.19%) | $3.71 | $3.52 | 64.12 K | $518.42 M |
| 07/09/2026 | $3.61 | $3.66 (1.39%) | $3.77 | $3.61 | 103.70 K | $530.00 M |
| 07/08/2026 | $3.99 | $3.62 (-9.27%) | $4.10 | $3.56 | 681.73 K | $524.21 M |
| 07/07/2026 | $3.60 | $4.01 (11.39%) | $4.05 | $3.60 | 162.46 K | $580.68 M |
| 07/06/2026 | $3.69 | $3.65 (-1.08%) | $3.76 | $3.59 | 71.10 K | $528.55 M |
| 07/02/2026 | $3.69 | $3.70 (0.27%) | $3.80 | $3.66 | 132.10 K | $535.79 M |
| 07/01/2026 | $3.62 | $3.69 (1.93%) | $3.75 | $3.57 | 131.00 K | $534.34 M |
| 06/30/2026 | $3.60 | $3.61 (0.28%) | $3.72 | $3.43 | 164.45 K | $522.76 M |
| 06/29/2026 | $3.53 | $3.61 (2.27%) | $3.65 | $3.37 | 219.82 K | $522.76 M |
| 06/26/2026 | $3.21 | $3.55 (10.59%) | $3.64 | $3.21 | 1.60 M | $514.07 M |
| 06/25/2026 | $3.16 | $3.25 (2.85%) | $3.25 | $3.05 | 232.15 K | $470.63 M |
| 06/24/2026 | $3.12 | $3.18 (1.92%) | $3.24 | $3.10 | 132.10 K | $460.49 M |
| 06/23/2026 | $2.95 | $3.09 (4.75%) | $3.12 | $2.93 | 242.71 K | $447.46 M |
| 06/22/2026 | $2.87 | $2.95 (2.79%) | $3.02 | $2.80 | 298.68 K | $427.19 M |
| 06/18/2026 | $3.04 | $2.89 (-4.93%) | $3.24 | $2.87 | 223.10 K | $418.50 M |
| 06/17/2026 | $2.89 | $3.00 (3.81%) | $3.09 | $2.89 | 179.63 K | $434.43 M |
| 06/16/2026 | $2.91 | $2.91 (0%) | $2.97 | $2.81 | 342.23 K | $421.39 M |
| 06/15/2026 | $3.01 | $2.88 (-4.32%) | $3.09 | $2.75 | 203.00 K | $417.05 M |
| 06/12/2026 | $2.94 | $3.06 (4.08%) | $3.15 | $2.94 | 239.80 K | $443.12 M |
| 06/11/2026 | $2.90 | $2.94 (1.38%) | $2.96 | $2.83 | 241.13 K | $425.74 M |
| 06/10/2026 | $2.81 | $2.81 (0%) | $2.89 | $2.77 | 173.50 K | $406.91 M |
| 06/09/2026 | $2.92 | $2.81 (-3.77%) | $3.01 | $2.80 | 416.33 K | $406.91 M |
| 06/08/2026 | $3.01 | $2.91 (-3.32%) | $3.03 | $2.89 | 113.55 K | $421.39 M |
| 06/05/2026 | $3.03 | $2.98 (-1.65%) | $3.06 | $2.96 | 128.91 K | $431.53 M |
| 06/04/2026 | $3.15 | $3.04 (-3.49%) | $3.18 | $3.01 | 116.33 K | $440.22 M |
| 06/03/2026 | $3.15 | $3.09 (-1.9%) | $3.22 | $3.02 | 220.00 K | $447.46 M |
| 06/02/2026 | $3.20 | $3.20 (0%) | $3.29 | $3.19 | 109.74 K | $463.39 M |
| 06/01/2026 | $3.24 | $3.23 (-0.31%) | $3.41 | $3.22 | 104.12 K | $467.73 M |
| 05/29/2026 | $3.30 | $3.30 (0%) | $3.41 | $3.26 | 89.30 K | $477.87 M |
| 05/28/2026 | $3.45 | $3.33 (-3.48%) | $3.47 | $3.14 | 320.64 K | $482.21 M |
| 05/27/2026 | $3.14 | $3.45 (9.87%) | $3.47 | $3.07 | 423.80 K | $499.59 M |
| 05/26/2026 | $3.32 | $3.13 (-5.72%) | $3.59 | $3.07 | 531.41 K | $453.25 M |
| 05/22/2026 | $3.50 | $3.30 (-5.71%) | $3.60 | $3.28 | 449.52 K | $477.87 M |
| 05/21/2026 | $3.73 | $3.46 (-7.24%) | $3.79 | $3.45 | 189.51 K | $501.04 M |
| 05/20/2026 | $3.69 | $3.77 (2.17%) | $3.84 | $3.68 | 171.83 K | $545.93 M |
| 05/19/2026 | $3.65 | $3.72 (1.92%) | $3.79 | $3.65 | 120.40 K | $538.69 M |
| 05/18/2026 | $3.48 | $3.70 (6.32%) | $3.75 | $3.47 | 208.00 K | $535.79 M |
| 05/15/2026 | $3.43 | $3.48 (1.46%) | $3.53 | $3.41 | 99.50 K | $503.94 M |
| 05/14/2026 | $3.40 | $3.49 (2.65%) | $3.70 | $3.37 | 146.00 K | $505.38 M |
| 05/13/2026 | $3.42 | $3.26 (-4.68%) | $3.46 | $3.25 | 162.25 K | $472.08 M |
| 05/12/2026 | $3.69 | $3.45 (-6.5%) | $3.69 | $3.32 | 150.94 K | $499.59 M |
| 05/11/2026 | $3.91 | $3.57 (-8.7%) | $3.92 | $3.50 | 200.80 K | $516.97 M |
| 05/08/2026 | $3.81 | $3.87 (1.57%) | $3.89 | $3.80 | 104.60 K | $560.41 M |
| 05/07/2026 | $3.77 | $3.82 (1.33%) | $3.90 | $3.73 | 178.80 K | $553.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
