5 DAY PERFORMANCE
+63.28%
1 MONTH PERFORMANCE
+41.69%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
+4.50%
AlTi Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.63 | $2.38 (-9.51%) | $2.63 | $2.35 | 164.14 K | |
| 11/04/2026 | $2.56 | $2.61 (1.95%) | $2.71 | $2.51 | 257.20 K | $377.95 M |
| 11/03/2026 | $2.59 | $2.47 (-4.63%) | $2.67 | $2.44 | 124.42 K | $357.68 M |
| 11/02/2026 | $2.58 | $2.56 (-0.78%) | $2.62 | $2.53 | 112.43 K | $370.71 M |
| 10/30/2026 | $2.53 | $2.56 (1.19%) | $2.65 | $2.51 | 156.50 K | $370.71 M |
| 10/29/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.38 | 315.90 K | $370.71 M |
| 10/28/2026 | $2.53 | $2.47 (-2.37%) | $2.61 | $2.43 | 211.23 K | $357.68 M |
| 10/27/2026 | $2.50 | $2.53 (1.2%) | $2.59 | $2.48 | 269.10 K | $366.37 M |
| 10/26/2026 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.49 | 67.62 K | $364.92 M |
| 10/23/2026 | $2.55 | $2.58 (1.18%) | $2.66 | $2.55 | 77.67 K | $373.61 M |
| 10/22/2026 | $2.69 | $2.67 (-0.74%) | $2.75 | $2.65 | 118.31 K | $386.64 M |
| 10/21/2026 | $2.69 | $2.68 (-0.37%) | $2.69 | $2.58 | 108.52 K | $388.09 M |
| 10/20/2026 | $2.47 | $2.67 (8.1%) | $2.81 | $2.47 | 125.10 K | $386.64 M |
| 10/19/2026 | $2.56 | $2.45 (-4.3%) | $2.63 | $2.35 | 160.25 K | $354.78 M |
| 10/16/2026 | $2.33 | $2.58 (10.73%) | $2.68 | $2.33 | 595.85 K | $373.61 M |
| 10/15/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.26 | 110.80 K | $334.51 M |
| 10/14/2026 | $2.37 | $2.32 (-2.11%) | $2.39 | $2.30 | 129.53 K | $335.96 M |
| 10/13/2026 | $2.55 | $2.42 (-5.1%) | $2.58 | $2.35 | 161.20 K | $350.44 M |
| 10/12/2026 | $2.58 | $2.55 (-1.16%) | $2.62 | $2.54 | 88.50 K | $369.26 M |
| 10/09/2026 | $2.69 | $2.61 (-2.97%) | $2.72 | $2.50 | 92.82 K | $377.95 M |
| 10/08/2026 | $2.74 | $2.69 (-1.82%) | $2.76 | $2.66 | 154.61 K | $389.54 M |
| 10/07/2026 | $2.85 | $2.76 (-3.16%) | $2.87 | $2.69 | 124.70 K | $399.67 M |
| 10/06/2026 | $2.98 | $2.88 (-3.36%) | $3.03 | $2.87 | 113.40 K | $417.05 M |
| 10/05/2026 | $2.92 | $2.95 (1.03%) | $2.99 | $2.87 | 104.22 K | $427.19 M |
| 10/02/2026 | $3.00 | $2.91 (-3%) | $3.03 | $2.89 | 110.30 K | $421.39 M |
| 10/01/2026 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.92 | 78.53 K | $431.53 M |
| 09/30/2026 | $3.04 | $2.99 (-1.64%) | $3.05 | $2.97 | 89.62 K | $432.98 M |
| 09/29/2026 | $3.09 | $3.01 (-2.59%) | $3.12 | $2.96 | 123.30 K | $435.87 M |
| 09/28/2026 | $3.11 | $3.09 (-0.64%) | $3.12 | $3.05 | 72.00 K | $447.46 M |
| 09/25/2026 | $3.06 | $3.13 (2.29%) | $3.13 | $3.05 | 89.75 K | $453.25 M |
| 09/24/2026 | $3.04 | $3.06 (0.66%) | $3.14 | $3.03 | 63.40 K | $443.12 M |
| 09/23/2026 | $3.16 | $3.04 (-3.8%) | $3.16 | $3.03 | 55.80 K | $440.22 M |
| 09/22/2026 | $3.15 | $3.16 (0.32%) | $3.20 | $3.09 | 68.34 K | $457.60 M |
| 09/21/2026 | $3.23 | $3.11 (-3.72%) | $3.25 | $3.06 | 91.15 K | $450.36 M |
| 09/18/2026 | $3.17 | $3.23 (1.89%) | $3.30 | $3.11 | 758.60 K | $467.73 M |
| 09/17/2026 | $3.15 | $3.20 (1.59%) | $3.28 | $3.15 | 77.00 K | $463.39 M |
| 09/16/2026 | $3.17 | $3.16 (-0.32%) | $3.21 | $3.10 | 139.60 K | $457.60 M |
| 09/15/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.11 | 92.51 K | $457.60 M |
| 09/14/2026 | $3.30 | $3.21 (-2.73%) | $3.34 | $3.21 | 108.72 K | $464.84 M |
| 09/11/2026 | $3.30 | $3.29 (-0.3%) | $3.40 | $3.28 | 93.90 K | $476.42 M |
| 09/10/2026 | $3.21 | $3.25 (1.25%) | $3.34 | $3.21 | 109.80 K | $470.63 M |
| 09/09/2026 | $3.41 | $3.24 (-4.99%) | $3.58 | $3.17 | 306.87 K | $469.18 M |
| 09/08/2026 | $3.32 | $3.42 (3.01%) | $3.45 | $3.20 | 269.16 K | $495.25 M |
| 09/04/2026 | $3.80 | $3.00 (-21.05%) | $3.88 | $2.99 | 1.43 M | $434.43 M |
| 09/03/2026 | $3.93 | $3.84 (-2.29%) | $3.94 | $3.83 | 70.44 K | $556.07 M |
| 09/02/2026 | $3.88 | $3.89 (0.26%) | $3.94 | $3.88 | 79.33 K | $563.31 M |
| 09/01/2026 | $3.86 | $3.83 (-0.78%) | $3.97 | $3.82 | 61.90 K | $554.62 M |
| 08/31/2026 | $3.89 | $3.90 (0.26%) | $4.01 | $3.83 | 103.60 K | $564.75 M |
| 08/28/2026 | $3.99 | $4.01 (0.5%) | $4.11 | $3.97 | 136.71 K | $580.68 M |
| 08/27/2026 | $3.98 | $3.96 (-0.5%) | $4.09 | $3.95 | 130.94 K | $573.44 M |
| 08/26/2026 | $4.01 | $3.99 (-0.5%) | $4.04 | $3.96 | 121.20 K | $577.79 M |
| 08/25/2026 | $4.11 | $4.02 (-2.19%) | $4.12 | $4.00 | 84.30 K | $582.13 M |
| 08/24/2026 | $4.02 | $4.11 (2.24%) | $4.14 | $3.98 | 67.84 K | $595.16 M |
| 08/21/2026 | $4.06 | $4.04 (-0.49%) | $4.14 | $3.93 | 79.92 K | $585.03 M |
| 08/20/2026 | $3.99 | $4.03 (1%) | $4.06 | $3.98 | 56.40 K | $583.58 M |
| 08/19/2026 | $3.94 | $4.00 (1.52%) | $4.10 | $3.92 | 69.93 K | $579.24 M |
| 08/18/2026 | $4.01 | $3.90 (-2.74%) | $4.05 | $3.86 | 106.65 K | $564.75 M |
| 08/17/2026 | $3.97 | $3.99 (0.5%) | $4.11 | $3.97 | 108.80 K | $577.79 M |
| 08/14/2026 | $4.17 | $4.01 (-3.84%) | $4.30 | $4.00 | 147.93 K | $580.68 M |
| 08/13/2026 | $4.12 | $4.19 (1.7%) | $4.22 | $4.11 | 146.60 K | $606.75 M |
| 08/12/2026 | $4.06 | $4.13 (1.72%) | $4.18 | $3.99 | 174.73 K | $598.06 M |
| 08/11/2026 | $3.89 | $4.07 (4.63%) | $4.17 | $3.89 | 198.37 K | $589.37 M |
| 08/10/2026 | $4.38 | $4.30 (-1.83%) | $4.44 | $4.20 | 243.90 K | $622.68 M |
| 08/07/2026 | $4.44 | $4.45 (0.23%) | $4.47 | $4.20 | 296.13 K | $644.40 M |
| 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 |
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.
