5 DAY PERFORMANCE
+32.28%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+44.64%
6 MONTH PERFORMANCE
+27.44%
YEAR-TO-DATE PERFORMANCE
-9.91%
1 YEAR PERFORMANCE
+7.73%
AlTi Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.23 | $3.08 (-4.8%) | $3.23 | $3.06 | 37.62 K | $448.18 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 |
| 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 |
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.
