5 DAY PERFORMANCE
+21.61%
1 MONTH PERFORMANCE
+21.61%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
-29.67%
AlTi Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.38 | $3.11 (-7.99%) | $3.39 | $3.10 | 100,143 | $443.85 M |
| 03/11/2025 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.20 | 66,400 | $468.31 M |
| 03/10/2025 | $3.38 | $3.35 (-0.89%) | $3.50 | $3.25 | 86,746 | $468.31 M |
| 03/07/2025 | $3.49 | $3.47 (-0.57%) | $3.60 | $3.35 | 75,400 | $485.09 M |
| 03/06/2025 | $3.64 | $3.45 (-5.22%) | $3.64 | $3.33 | 85,100 | $482.29 M |
| 03/05/2025 | $3.53 | $3.51 (-0.57%) | $3.63 | $3.39 | 77,137 | $490.68 M |
| 03/04/2025 | $3.41 | $3.53 (3.52%) | $3.59 | $3.15 | 146,704 | $493.47 M |
| 03/03/2025 | $3.51 | $3.37 (-3.99%) | $3.51 | $3.28 | 174,200 | $471.11 M |
| 02/28/2025 | $3.46 | $3.46 (0%) | $3.63 | $3.35 | 109,230 | $483.69 M |
| 02/27/2025 | $3.47 | $3.45 (-0.58%) | $3.53 | $3.33 | 107,146 | $482.29 M |
| 02/26/2025 | $3.41 | $3.49 (2.35%) | $3.55 | $3.40 | 71,200 | $487.88 M |
| 02/25/2025 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.31 | 112,132 | $475.30 M |
| 02/24/2025 | $3.33 | $3.41 (2.4%) | $3.42 | $3.26 | 111,223 | $476.70 M |
| 02/21/2025 | $3.34 | $3.28 (-1.8%) | $3.37 | $3.24 | 138,741 | $458.53 M |
| 02/20/2025 | $3.53 | $3.29 (-6.8%) | $3.55 | $3.28 | 125,250 | $459.92 M |
| 02/19/2025 | $3.46 | $3.53 (2.02%) | $3.56 | $3.40 | 55,400 | $493.47 M |
| 02/18/2025 | $3.48 | $3.49 (0.29%) | $3.51 | $3.36 | 82,513 | $487.88 M |
| 02/14/2025 | $3.33 | $3.47 (4.2%) | $3.62 | $3.25 | 210,906 | $485.09 M |
| 02/13/2025 | $3.47 | $3.28 (-5.48%) | $3.47 | $3.24 | 118,100 | $458.53 M |
| 02/12/2025 | $3.51 | $3.47 (-1.14%) | $3.69 | $3.36 | 105,134 | $485.09 M |
| 02/11/2025 | $3.90 | $3.58 (-8.21%) | $3.90 | $3.53 | 117,244 | $500.46 M |
| 02/10/2025 | $3.84 | $3.86 (0.52%) | $3.89 | $3.75 | 56,300 | $539.61 M |
| 02/07/2025 | $3.94 | $3.81 (-3.3%) | $3.98 | $3.75 | 88,400 | $532.62 M |
| 02/06/2025 | $4.02 | $3.94 (-1.99%) | $4.15 | $3.80 | 31,237 | $550.79 M |
| 02/05/2025 | $3.95 | $4.00 (1.27%) | $4.04 | $3.95 | 70,812 | $559.18 M |
| 02/04/2025 | $3.75 | $3.93 (4.8%) | $3.95 | $3.69 | 94,900 | $549.39 M |
| 02/03/2025 | $3.74 | $3.78 (1.07%) | $3.86 | $3.70 | 91,800 | $528.42 M |
| 01/31/2025 | $3.91 | $3.89 (-0.51%) | $3.97 | $3.80 | 61,900 | $543.80 M |
| 01/30/2025 | $3.96 | $3.92 (-1.01%) | $4.03 | $3.85 | 108,500 | $547.99 M |
| 01/29/2025 | $4.05 | $4.02 (-0.74%) | $4.10 | $3.98 | 42,845 | $561.97 M |
| 01/28/2025 | $4.00 | $4.11 (2.75%) | $4.17 | $4.00 | 43,900 | $574.56 M |
| 01/27/2025 | $4.11 | $4.14 (0.73%) | $4.27 | $4.03 | 74,308 | $578.75 M |
| 01/24/2025 | $3.97 | $4.11 (3.53%) | $4.23 | $3.97 | 45,300 | $574.56 M |
| 01/23/2025 | $3.90 | $4.01 (2.82%) | $4.06 | $3.90 | 43,509 | $560.58 M |
| 01/22/2025 | $4.04 | $3.94 (-2.48%) | $4.04 | $3.89 | 79,100 | $550.79 M |
| 01/21/2025 | $4.08 | $4.05 (-0.74%) | $4.17 | $4.05 | 50,200 | $566.17 M |
| 01/17/2025 | $4.03 | $4.09 (1.49%) | $4.12 | $3.95 | 135,900 | $571.76 M |
| 01/16/2025 | $4.10 | $4.01 (-2.2%) | $4.20 | $4.01 | 79,046 | $560.58 M |
| 01/15/2025 | $4.19 | $4.14 (-1.19%) | $4.25 | $4.07 | 38,900 | $578.75 M |
| 01/14/2025 | $4.17 | $4.06 (-2.64%) | $4.18 | $4.01 | 69,400 | $567.57 M |
| 01/13/2025 | $3.97 | $4.13 (4.03%) | $4.17 | $3.95 | 56,000 | $577.35 M |
| 01/10/2025 | $4.09 | $4.04 (-1.22%) | $4.16 | $3.98 | 74,228 | $564.77 M |
| 01/08/2025 | $4.24 | $4.19 (-1.18%) | $4.28 | $4.09 | 113,731 | $585.74 M |
| 01/07/2025 | $4.25 | $4.24 (-0.24%) | $4.37 | $4.00 | 309,200 | $592.73 M |
| 01/06/2025 | $4.45 | $4.22 (-5.17%) | $4.45 | $4.21 | 53,018 | $589.93 M |
| 01/03/2025 | $4.44 | $4.40 (-0.9%) | $4.48 | $4.30 | 95,500 | $615.10 M |
| 01/02/2025 | $4.45 | $4.39 (-1.35%) | $4.53 | $4.27 | 74,100 | $613.70 M |
| 12/31/2024 | $4.47 | $4.41 (-1.34%) | $4.59 | $4.32 | 66,622 | $616.49 M |
| 12/30/2024 | $4.22 | $4.43 (4.98%) | $4.49 | $4.22 | 56,821 | $619.29 M |
| 12/27/2024 | $4.40 | $4.39 (-0.23%) | $4.50 | $4.30 | 108,600 | $613.70 M |
| 12/26/2024 | $4.34 | $4.42 (1.84%) | $4.46 | $4.28 | 43,500 | $617.89 M |
| 12/24/2024 | $4.09 | $4.30 (5.13%) | $4.30 | $4.09 | 24,000 | $601.12 M |
| 12/23/2024 | $4.19 | $4.14 (-1.19%) | $4.27 | $4.07 | 63,127 | $578.75 M |
| 12/20/2024 | $4.09 | $4.23 (3.42%) | $4.33 | $4.09 | 257,815 | $591.33 M |
| 12/19/2024 | $4.25 | $4.18 (-1.65%) | $4.36 | $3.98 | 148,000 | $584.34 M |
| 12/18/2024 | $4.45 | $4.18 (-6.07%) | $4.60 | $4.17 | 112,309 | $584.34 M |
| 12/17/2024 | $4.29 | $4.48 (4.43%) | $4.65 | $4.29 | 115,430 | $626.28 M |
| 12/16/2024 | $4.50 | $4.33 (-3.78%) | $4.55 | $4.27 | 93,626 | $605.31 M |
| 12/13/2024 | $4.51 | $4.54 (0.67%) | $4.56 | $4.47 | 41,200 | $634.67 M |
| 12/12/2024 | $4.58 | $4.52 (-1.31%) | $4.58 | $4.46 | 46,200 | $631.87 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.
