5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
+10.88%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
+33.12%
AlTi Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.63 | $3.76 (3.58%) | $3.84 | $3.60 | 151.26 K | $537.24 M |
| 05/05/2026 | $3.54 | $3.61 (1.98%) | $3.62 | $3.50 | 90.60 K | $522.76 M |
| 05/04/2026 | $3.56 | $3.51 (-1.4%) | $3.64 | $3.50 | 161.92 K | $508.28 M |
| 05/01/2026 | $3.55 | $3.60 (1.41%) | $3.64 | $3.50 | 167.10 K | $521.31 M |
| 04/30/2026 | $3.40 | $3.54 (4.12%) | $3.55 | $3.24 | 171.52 K | $512.62 M |
| 04/29/2026 | $3.71 | $3.40 (-8.36%) | $3.74 | $3.40 | 262.53 K | $492.35 M |
| 04/28/2026 | $3.77 | $3.74 (-0.8%) | $3.87 | $3.51 | 172.60 K | $541.59 M |
| 04/27/2026 | $3.77 | $3.77 (0%) | $3.91 | $3.74 | 123.20 K | $545.93 M |
| 04/24/2026 | $3.72 | $3.82 (2.69%) | $3.87 | $3.64 | 132.83 K | $553.17 M |
| 04/23/2026 | $3.76 | $3.75 (-0.27%) | $3.81 | $3.58 | 163.60 K | $543.03 M |
| 04/22/2026 | $3.78 | $3.79 (0.26%) | $4.00 | $3.70 | 529.80 K | $548.83 M |
| 04/21/2026 | $3.80 | $3.77 (-0.79%) | $3.90 | $3.74 | 144.32 K | $545.93 M |
| 04/20/2026 | $3.76 | $3.83 (1.86%) | $3.91 | $3.74 | 143.70 K | $554.62 M |
| 04/17/2026 | $3.75 | $3.76 (0.27%) | $3.81 | $3.65 | 111.34 K | $544.48 M |
| 04/16/2026 | $3.75 | $3.69 (-1.6%) | $3.82 | $3.63 | 141.45 K | $534.34 M |
| 04/15/2026 | $3.77 | $3.77 (0%) | $3.83 | $3.70 | 119.30 K | $545.93 M |
| 04/14/2026 | $3.84 | $3.79 (-1.3%) | $3.92 | $3.77 | 55.40 K | $548.83 M |
| 04/13/2026 | $3.79 | $3.87 (2.11%) | $3.92 | $3.77 | 135.65 K | $560.41 M |
| 04/10/2026 | $3.86 | $3.85 (-0.26%) | $3.89 | $3.80 | 88.00 K | $557.51 M |
| 04/09/2026 | $3.77 | $3.88 (2.92%) | $3.90 | $3.76 | 128.23 K | $561.86 M |
| 04/08/2026 | $3.99 | $3.84 (-3.76%) | $4.00 | $3.76 | 235.74 K | $556.07 M |
| 04/07/2026 | $3.71 | $3.81 (2.7%) | $3.83 | $3.68 | 137.34 K | $551.72 M |
| 04/06/2026 | $3.79 | $3.77 (-0.53%) | $3.88 | $3.77 | 86.55 K | $545.93 M |
| 04/02/2026 | $3.52 | $3.82 (8.52%) | $3.84 | $3.52 | 102.15 K | $553.43 M |
| 04/01/2026 | $3.63 | $3.65 (0.55%) | $3.83 | $3.51 | 122.21 K | $528.80 M |
| 03/31/2026 | $3.49 | $3.62 (3.72%) | $3.82 | $3.25 | 340.90 K | $524.46 M |
| 03/30/2026 | $3.34 | $3.60 (7.78%) | $3.61 | $3.28 | 137.94 K | $521.56 M |
| 03/27/2026 | $3.25 | $3.28 (0.92%) | $3.34 | $3.25 | 56.83 K | $475.20 M |
| 03/26/2026 | $3.33 | $3.36 (0.9%) | $3.46 | $3.31 | 106.80 K | $486.79 M |
| 03/25/2026 | $3.45 | $3.37 (-2.32%) | $3.58 | $3.35 | 73.10 K | $488.24 M |
| 03/24/2026 | $3.41 | $3.42 (0.29%) | $3.47 | $3.35 | 94.32 K | $495.48 M |
| 03/23/2026 | $3.37 | $3.50 (3.86%) | $3.60 | $3.31 | 164.44 K | $507.07 M |
| 03/20/2026 | $3.24 | $3.28 (1.23%) | $3.33 | $2.96 | 433.20 K | $475.20 M |
| 03/19/2026 | $3.45 | $3.32 (-3.77%) | $3.52 | $3.22 | 291.70 K | $480.99 M |
| 03/18/2026 | $3.75 | $3.60 (-4%) | $3.78 | $3.50 | 203.84 K | $521.56 M |
| 03/17/2026 | $3.72 | $3.80 (2.15%) | $3.83 | $3.58 | 232.50 K | $550.53 M |
| 03/16/2026 | $3.67 | $3.72 (1.36%) | $3.83 | $3.57 | 63.20 K | $538.94 M |
| 03/13/2026 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.30 | 238.90 K | $530.25 M |
| 03/12/2026 | $3.98 | $3.73 (-6.28%) | $4.05 | $3.49 | 256.70 K | $540.39 M |
| 03/11/2026 | $4.14 | $4.05 (-2.17%) | $4.25 | $3.95 | 123.64 K | $586.75 M |
| 03/10/2026 | $4.15 | $4.22 (1.69%) | $4.31 | $4.15 | 102.93 K | $611.38 M |
| 03/09/2026 | $4.05 | $4.18 (3.21%) | $4.23 | $4.02 | 71.40 K | $605.59 M |
| 03/06/2026 | $4.24 | $4.14 (-2.36%) | $4.30 | $4.03 | 110.81 K | $599.79 M |
| 03/05/2026 | $4.40 | $4.32 (-1.82%) | $4.45 | $4.28 | 67.20 K | $625.87 M |
| 03/04/2026 | $4.62 | $4.44 (-3.9%) | $4.66 | $4.40 | 53.10 K | $643.26 M |
| 03/03/2026 | $4.54 | $4.57 (0.66%) | $4.67 | $4.39 | 143.00 K | $662.09 M |
| 03/02/2026 | $4.36 | $4.61 (5.73%) | $4.67 | $4.31 | 138.02 K | $667.89 M |
| 02/27/2026 | $4.45 | $4.43 (-0.45%) | $4.52 | $4.35 | 181.10 K | $641.81 M |
| 02/26/2026 | $4.42 | $4.49 (1.58%) | $4.52 | $4.33 | 49.03 K | $650.50 M |
| 02/25/2026 | $4.67 | $4.44 (-4.93%) | $4.70 | $4.37 | 173.06 K | $643.26 M |
| 02/24/2026 | $4.60 | $4.67 (1.52%) | $4.74 | $4.60 | 124.94 K | $676.58 M |
| 02/23/2026 | $4.59 | $4.64 (1.09%) | $4.66 | $4.54 | 86.13 K | $672.23 M |
| 02/20/2026 | $4.53 | $4.63 (2.21%) | $4.67 | $4.50 | 238.10 K | $670.78 M |
| 02/19/2026 | $4.44 | $4.54 (2.25%) | $4.58 | $4.44 | 69.52 K | $657.74 M |
| 02/18/2026 | $4.40 | $4.49 (2.05%) | $4.55 | $4.40 | 56.41 K | $650.50 M |
| 02/17/2026 | $4.33 | $4.43 (2.31%) | $4.68 | $4.26 | 86.12 K | $641.81 M |
| 02/13/2026 | $4.23 | $4.38 (3.55%) | $4.43 | $4.22 | 71.41 K | $634.56 M |
| 02/12/2026 | $4.35 | $4.20 (-3.45%) | $4.40 | $4.06 | 80.81 K | $608.49 M |
| 02/11/2026 | $4.62 | $4.28 (-7.36%) | $4.62 | $4.26 | 117.41 K | $620.08 M |
| 02/10/2026 | $4.41 | $4.60 (4.31%) | $4.73 | $4.41 | 76.41 K | $666.44 M |
| 02/09/2026 | $4.56 | $4.42 (-3.07%) | $4.56 | $4.38 | 67.64 K | $640.36 M |
| 02/06/2026 | $4.62 | $4.56 (-1.3%) | $4.72 | $4.45 | 235.11 K | $660.64 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.
