AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.430
-0.060 (-1.34%)
Feb 27, 2026, 4:00 PM EST - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.45 | 4.52 | 4.35 | 4.43 | 4.43 | -1.34% | 181,082 |
| Feb 26, 2026 | 4.42 | 4.52 | 4.33 | 4.49 | 4.49 | 1.13% | 49,022 |
| Feb 25, 2026 | 4.67 | 4.70 | 4.37 | 4.44 | 4.44 | -4.93% | 173,045 |
| Feb 24, 2026 | 4.60 | 4.74 | 4.60 | 4.67 | 4.67 | 0.65% | 124,943 |
| Feb 23, 2026 | 4.59 | 4.66 | 4.54 | 4.64 | 4.64 | 0.22% | 86,123 |
| Feb 20, 2026 | 4.53 | 4.67 | 4.50 | 4.63 | 4.63 | 1.98% | 238,073 |
| Feb 19, 2026 | 4.44 | 4.58 | 4.44 | 4.54 | 4.54 | 1.11% | 69,511 |
| Feb 18, 2026 | 4.40 | 4.55 | 4.40 | 4.49 | 4.49 | 1.35% | 56,405 |
| Feb 17, 2026 | 4.33 | 4.68 | 4.26 | 4.43 | 4.43 | 1.14% | 86,085 |
| Feb 13, 2026 | 4.23 | 4.44 | 4.23 | 4.38 | 4.38 | 4.29% | 71,405 |
| Feb 12, 2026 | 4.35 | 4.40 | 4.06 | 4.20 | 4.20 | -1.87% | 80,813 |
| Feb 11, 2026 | 4.62 | 4.62 | 4.26 | 4.28 | 4.28 | -6.96% | 117,398 |
| Feb 10, 2026 | 4.41 | 4.73 | 4.41 | 4.60 | 4.60 | 4.07% | 76,409 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.38 | 4.42 | 4.42 | -3.07% | 67,557 |
| Feb 6, 2026 | 4.62 | 4.72 | 4.45 | 4.56 | 4.56 | -0.44% | 235,106 |
| Feb 5, 2026 | 4.73 | 4.77 | 4.58 | 4.58 | 4.58 | -3.58% | 87,040 |
| Feb 4, 2026 | 4.71 | 4.88 | 4.65 | 4.75 | 4.75 | 1.28% | 101,825 |
| Feb 3, 2026 | 4.72 | 4.76 | 4.46 | 4.69 | 4.69 | -0.85% | 169,388 |
| Feb 2, 2026 | 4.69 | 4.81 | 4.63 | 4.73 | 4.73 | 0.85% | 168,062 |
| Jan 30, 2026 | 4.82 | 4.89 | 4.65 | 4.69 | 4.69 | -3.89% | 184,973 |
| Jan 29, 2026 | 4.70 | 4.89 | 4.57 | 4.88 | 4.88 | 2.74% | 121,250 |
| Jan 28, 2026 | 4.60 | 4.75 | 4.54 | 4.75 | 4.75 | 2.81% | 96,305 |
| Jan 27, 2026 | 4.59 | 4.72 | 4.46 | 4.62 | 4.62 | 1.09% | 192,208 |
| Jan 26, 2026 | 4.37 | 4.61 | 4.35 | 4.57 | 4.57 | 3.86% | 138,762 |
| Jan 23, 2026 | 4.31 | 4.43 | 4.25 | 4.40 | 4.40 | 0.92% | 98,066 |
| Jan 22, 2026 | 4.15 | 4.45 | 4.15 | 4.36 | 4.36 | 5.06% | 98,552 |
| Jan 21, 2026 | 3.96 | 4.18 | 3.95 | 4.15 | 4.15 | 4.53% | 115,439 |
| Jan 20, 2026 | 4.04 | 4.13 | 3.96 | 3.97 | 3.97 | -4.34% | 78,696 |
| Jan 16, 2026 | 4.24 | 4.45 | 4.15 | 4.15 | 4.15 | -1.43% | 187,463 |
| Jan 15, 2026 | 4.13 | 4.25 | 4.02 | 4.21 | 4.21 | 1.69% | 109,064 |
| Jan 14, 2026 | 3.88 | 4.45 | 3.87 | 4.14 | 4.14 | 5.08% | 542,349 |
| Jan 13, 2026 | 4.15 | 4.24 | 3.70 | 3.94 | 3.94 | -4.14% | 311,533 |
| Jan 12, 2026 | 4.07 | 4.17 | 3.99 | 4.11 | 4.11 | 0.24% | 117,601 |
| Jan 9, 2026 | 4.23 | 4.28 | 4.02 | 4.10 | 4.10 | -3.07% | 138,407 |
| Jan 8, 2026 | 4.25 | 4.33 | 4.06 | 4.23 | 4.23 | 1.44% | 162,822 |
| Jan 7, 2026 | 4.68 | 4.78 | 4.16 | 4.17 | 4.17 | -10.90% | 213,070 |
| Jan 6, 2026 | 4.98 | 5.07 | 4.63 | 4.68 | 4.68 | -7.51% | 379,835 |
| Jan 5, 2026 | 4.71 | 5.34 | 4.66 | 5.06 | 5.06 | 7.43% | 225,588 |
| Jan 2, 2026 | 4.69 | 4.82 | 4.63 | 4.71 | 4.71 | 1.51% | 121,847 |
| Dec 31, 2025 | 4.61 | 4.69 | 4.57 | 4.64 | 4.64 | 0.65% | 73,868 |
| Dec 30, 2025 | 4.67 | 4.76 | 4.54 | 4.61 | 4.61 | -1.28% | 81,676 |
| Dec 29, 2025 | 4.66 | 4.75 | 4.57 | 4.67 | 4.67 | -0.64% | 67,304 |
| Dec 26, 2025 | 4.79 | 4.82 | 4.68 | 4.70 | 4.70 | -1.67% | 45,073 |
| Dec 24, 2025 | 4.70 | 4.84 | 4.68 | 4.78 | 4.78 | 2.14% | 47,697 |
| Dec 23, 2025 | 4.63 | 4.75 | 4.53 | 4.68 | 4.68 | 0.86% | 76,343 |
| Dec 22, 2025 | 4.89 | 4.96 | 4.61 | 4.64 | 4.64 | -4.92% | 96,778 |
| Dec 19, 2025 | 4.90 | 5.00 | 4.85 | 4.88 | 4.88 | -0.41% | 184,506 |
| Dec 18, 2025 | 4.90 | 4.99 | 4.73 | 4.90 | 4.90 | 2.08% | 125,093 |
| Dec 17, 2025 | 5.04 | 5.20 | 4.74 | 4.80 | 4.80 | -4.95% | 106,378 |
| Dec 16, 2025 | 5.11 | 5.18 | 5.02 | 5.05 | 5.05 | -1.17% | 98,588 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.01 | 5.11 | 5.11 | -0.58% | 93,450 |
| Dec 12, 2025 | 5.18 | 5.25 | 5.14 | 5.14 | 5.14 | -0.96% | 137,080 |
| Dec 11, 2025 | 5.10 | 5.45 | 4.91 | 5.19 | 5.19 | 0.58% | 373,216 |
| Dec 10, 2025 | 4.66 | 5.24 | 4.54 | 5.16 | 5.16 | 10.73% | 401,685 |
| Dec 9, 2025 | 4.46 | 5.30 | 4.46 | 4.66 | 4.66 | 4.95% | 594,285 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.29 | 4.44 | 4.44 | -2.20% | 93,597 |
| Dec 5, 2025 | 4.31 | 4.60 | 4.31 | 4.54 | 4.54 | 4.61% | 138,233 |
| Dec 4, 2025 | 3.99 | 4.41 | 3.98 | 4.34 | 4.34 | 8.50% | 225,994 |
| Dec 3, 2025 | 4.02 | 4.09 | 3.95 | 4.00 | 4.00 | 0.25% | 138,330 |
| Dec 2, 2025 | 3.93 | 4.07 | 3.91 | 3.99 | 3.99 | 2.31% | 158,873 |
| Dec 1, 2025 | 4.00 | 4.10 | 3.83 | 3.90 | 3.90 | -3.47% | 78,491 |
| Nov 28, 2025 | 4.07 | 4.11 | 3.96 | 4.04 | 4.04 | 1.00% | 103,270 |
| Nov 26, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | - | 97,886 |
| Nov 25, 2025 | 4.02 | 4.14 | 3.98 | 4.00 | 4.00 | - | 76,671 |
| Nov 24, 2025 | 4.11 | 4.44 | 3.99 | 4.00 | 4.00 | -2.44% | 133,299 |
| Nov 21, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 4.46% | 152,784 |
| Nov 20, 2025 | 3.91 | 4.00 | 3.91 | 3.93 | 3.93 | 2.48% | 51,354 |
| Nov 19, 2025 | 3.82 | 4.03 | 3.80 | 3.83 | 3.83 | 0.26% | 68,161 |
| Nov 18, 2025 | 3.96 | 4.08 | 3.81 | 3.82 | 3.82 | -3.78% | 89,749 |
| Nov 17, 2025 | 3.86 | 3.99 | 3.85 | 3.97 | 3.97 | 2.06% | 64,461 |
| Nov 14, 2025 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 0.26% | 45,341 |
| Nov 13, 2025 | 4.02 | 4.10 | 3.87 | 3.88 | 3.88 | -4.67% | 101,550 |
| Nov 12, 2025 | 4.10 | 4.20 | 4.07 | 4.07 | 4.07 | -0.97% | 55,128 |
| Nov 11, 2025 | 4.31 | 4.31 | 4.08 | 4.11 | 4.11 | -3.75% | 44,568 |
| Nov 10, 2025 | 4.12 | 4.33 | 4.02 | 4.27 | 4.27 | 5.04% | 180,732 |
| Nov 7, 2025 | 3.90 | 4.08 | 3.85 | 4.07 | 4.07 | 4.10% | 62,949 |
| Nov 6, 2025 | 3.99 | 4.00 | 3.89 | 3.91 | 3.91 | -2.38% | 28,136 |
| Nov 5, 2025 | 3.94 | 4.07 | 3.83 | 4.00 | 4.00 | 2.56% | 82,304 |
| Nov 4, 2025 | 3.89 | 3.97 | 3.89 | 3.90 | 3.90 | -1.27% | 44,043 |
| Nov 3, 2025 | 3.95 | 3.99 | 3.81 | 3.95 | 3.95 | 0.25% | 81,362 |
| Oct 31, 2025 | 3.84 | 3.98 | 3.83 | 3.94 | 3.94 | 2.34% | 74,678 |
| Oct 30, 2025 | 3.86 | 3.95 | 3.71 | 3.85 | 3.85 | -1.03% | 39,217 |
| Oct 29, 2025 | 3.96 | 4.01 | 3.82 | 3.89 | 3.89 | -2.02% | 115,329 |
| Oct 28, 2025 | 3.69 | 4.02 | 3.69 | 3.97 | 3.97 | 5.59% | 109,632 |
| Oct 27, 2025 | 3.83 | 3.83 | 3.74 | 3.76 | 3.76 | -1.83% | 90,411 |
| Oct 24, 2025 | 3.78 | 3.86 | 3.78 | 3.83 | 3.83 | 1.59% | 73,563 |
| Oct 23, 2025 | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -2.58% | 101,178 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.79 | 3.87 | 3.87 | -0.26% | 76,392 |
| Oct 21, 2025 | 3.84 | 3.91 | 3.81 | 3.88 | 3.88 | 0.78% | 71,086 |
| Oct 20, 2025 | 3.75 | 3.88 | 3.71 | 3.85 | 3.85 | 3.49% | 60,520 |
| Oct 17, 2025 | 3.65 | 3.77 | 3.58 | 3.72 | 3.72 | 1.36% | 140,170 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.57 | 3.67 | 3.67 | -0.81% | 65,032 |
| Oct 15, 2025 | 3.71 | 3.77 | 3.65 | 3.70 | 3.70 | -1.60% | 55,037 |
| Oct 14, 2025 | 3.62 | 3.88 | 3.62 | 3.76 | 3.76 | 1.90% | 95,208 |
| Oct 13, 2025 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | 2.79% | 77,766 |
| Oct 10, 2025 | 3.54 | 3.66 | 3.40 | 3.59 | 3.59 | 1.13% | 321,867 |
| Oct 9, 2025 | 3.54 | 3.60 | 3.53 | 3.55 | 3.55 | -1.39% | 34,607 |
| Oct 8, 2025 | 3.56 | 3.63 | 3.50 | 3.60 | 3.60 | 1.41% | 41,277 |
| Oct 7, 2025 | 3.57 | 3.73 | 3.52 | 3.55 | 3.55 | -0.56% | 68,642 |
| Oct 6, 2025 | 3.67 | 3.72 | 3.51 | 3.57 | 3.57 | -2.46% | 89,973 |