AlTi Global, Inc. - Class A Common Stock (ALTI)
4.4900
-0.0700 (-1.54%)
NASDAQ · Last Trade: Aug 12th, 1:17 AM EDT
Historical Prices For AlTi Global, Inc. - Class A Common Stock (ALTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 4.57 | 4.62 | 4.30 | 4.49 | 132,292 | 4.49 |
| 8/08/2025 | 4.58 | 4.67 | 4.48 | 4.56 | 108,092 | 4.56 |
| 8/07/2025 | 4.60 | 4.65 | 4.30 | 4.59 | 97,837 | 4.59 |
| 8/06/2025 | 4.57 | 4.70 | 4.35 | 4.59 | 275,915 | 4.59 |
| 8/05/2025 | 4.08 | 4.84 | 3.84 | 4.84 | 714,486 | 4.84 |
| 8/04/2025 | 3.93 | 4.13 | 3.88 | 4.10 | 80,022 | 4.10 |
| 8/01/2025 | 4.07 | 4.09 | 3.90 | 3.90 | 82,185 | 3.90 |
| 7/31/2025 | 4.09 | 4.31 | 4.05 | 4.09 | 62,596 | 4.09 |
| 7/30/2025 | 4.12 | 4.27 | 4.03 | 4.13 | 253,449 | 4.13 |
| 7/29/2025 | 4.31 | 4.31 | 3.76 | 4.12 | 166,470 | 4.12 |
| 7/28/2025 | 4.36 | 4.40 | 4.24 | 4.28 | 78,206 | 4.28 |
| 7/25/2025 | 4.38 | 4.39 | 4.27 | 4.38 | 57,251 | 4.38 |
| 7/24/2025 | 4.38 | 4.42 | 4.29 | 4.38 | 69,687 | 4.38 |
| 7/23/2025 | 4.49 | 4.52 | 4.33 | 4.39 | 131,400 | 4.39 |
| 7/22/2025 | 4.38 | 4.50 | 4.32 | 4.43 | 166,326 | 4.43 |
| 7/21/2025 | 4.41 | 4.52 | 4.39 | 4.40 | 104,171 | 4.40 |
| 7/18/2025 | 4.56 | 4.58 | 4.38 | 4.41 | 163,857 | 4.41 |
| 7/17/2025 | 4.34 | 4.59 | 4.30 | 4.52 | 146,082 | 4.52 |
| 7/16/2025 | 4.10 | 4.35 | 4.08 | 4.32 | 68,865 | 4.32 |
| 7/15/2025 | 4.10 | 4.15 | 3.98 | 4.09 | 143,821 | 4.09 |
| 7/14/2025 | 4.05 | 4.10 | 3.96 | 4.09 | 63,578 | 4.09 |
| 7/11/2025 | 4.08 | 4.12 | 3.94 | 4.07 | 157,069 | 4.07 |
| 7/10/2025 | 4.08 | 4.10 | 4.02 | 4.08 | 93,453 | 4.08 |
| 7/09/2025 | 4.11 | 4.13 | 3.99 | 4.11 | 64,765 | 4.11 |
| 7/08/2025 | 4.12 | 4.13 | 4.06 | 4.07 | 114,264 | 4.07 |
| 7/07/2025 | 4.09 | 4.14 | 4.00 | 4.10 | 163,980 | 4.10 |
| 7/03/2025 | 4.13 | 4.21 | 3.94 | 4.14 | 160,840 | 4.14 |
| 7/02/2025 | 4.03 | 4.15 | 3.96 | 4.13 | 129,852 | 4.13 |
| 7/01/2025 | 4.17 | 4.18 | 4.03 | 4.03 | 103,901 | 4.03 |
| 6/30/2025 | 4.18 | 4.18 | 4.02 | 4.15 | 154,678 | 4.15 |
| 6/27/2025 | 4.16 | 4.18 | 3.94 | 4.16 | 932,060 | 4.16 |
| 6/26/2025 | 4.11 | 4.18 | 4.06 | 4.15 | 135,007 | 4.15 |
| 6/25/2025 | 4.08 | 4.15 | 3.93 | 4.08 | 222,198 | 4.08 |
| 6/24/2025 | 4.12 | 4.16 | 4.02 | 4.07 | 128,925 | 4.07 |
| 6/23/2025 | 4.10 | 4.19 | 3.93 | 4.07 | 158,259 | 4.07 |
| 6/20/2025 | 4.12 | 4.24 | 3.96 | 4.09 | 389,710 | 4.09 |
| 6/18/2025 | 3.94 | 4.21 | 3.83 | 4.10 | 109,105 | 4.10 |
| 6/17/2025 | 4.08 | 4.20 | 3.94 | 3.95 | 170,888 | 3.95 |
| 6/16/2025 | 3.96 | 4.20 | 3.78 | 4.13 | 117,032 | 4.13 |
| 6/13/2025 | 3.87 | 3.98 | 3.75 | 3.92 | 124,927 | 3.92 |
| 6/12/2025 | 3.84 | 3.98 | 3.73 | 3.93 | 59,672 | 3.93 |
| 6/11/2025 | 3.90 | 4.05 | 3.78 | 3.87 | 165,093 | 3.87 |
| 6/10/2025 | 3.77 | 3.90 | 3.68 | 3.88 | 115,371 | 3.88 |
| 6/09/2025 | 3.69 | 3.78 | 3.61 | 3.73 | 150,111 | 3.73 |
| 6/06/2025 | 3.66 | 3.72 | 3.53 | 3.64 | 235,928 | 3.64 |
| 6/05/2025 | 3.61 | 3.70 | 3.52 | 3.65 | 118,636 | 3.65 |
| 6/04/2025 | 3.53 | 3.67 | 3.44 | 3.61 | 210,328 | 3.61 |
| 6/03/2025 | 3.42 | 3.63 | 3.42 | 3.51 | 1,756,993 | 3.51 |
| 6/02/2025 | 3.32 | 3.44 | 3.28 | 3.42 | 96,466 | 3.42 |
| 5/30/2025 | 3.35 | 3.41 | 3.21 | 3.32 | 127,001 | 3.32 |
| 5/29/2025 | 3.39 | 3.46 | 3.30 | 3.35 | 47,155 | 3.35 |
| 5/28/2025 | 3.36 | 3.45 | 3.33 | 3.37 | 78,565 | 3.37 |
| 5/27/2025 | 3.22 | 3.37 | 3.22 | 3.36 | 46,981 | 3.36 |
| 5/23/2025 | 3.17 | 3.25 | 3.15 | 3.18 | 49,901 | 3.18 |
| 5/22/2025 | 3.18 | 3.31 | 3.18 | 3.19 | 55,238 | 3.19 |
| 5/21/2025 | 3.23 | 3.30 | 3.12 | 3.24 | 109,899 | 3.24 |
| 5/20/2025 | 3.33 | 3.40 | 3.23 | 3.27 | 25,613 | 3.27 |
| 5/19/2025 | 3.40 | 3.51 | 3.32 | 3.36 | 65,175 | 3.36 |
| 5/16/2025 | 3.50 | 3.58 | 3.41 | 3.44 | 132,492 | 3.44 |
| 5/15/2025 | 3.32 | 3.58 | 3.32 | 3.49 | 87,871 | 3.49 |
| 5/14/2025 | 3.56 | 3.56 | 3.32 | 3.32 | 68,619 | 3.32 |
| 5/13/2025 | 3.50 | 3.75 | 3.48 | 3.56 | 217,008 | 3.56 |
| 5/12/2025 | 3.58 | 3.58 | 3.40 | 3.44 | 43,506 | 3.44 |