NASDAQ : ALTI
AlTi Global, Inc. — Price history
Financials · Asset Management · United States
Last price 2.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 395.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AlTi Global, Inc. (ALTI) closed at 2.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.525 | 2.65 | 2.51 | 2.56 | 156,490 | +0.00% |
| 2026-10-29 | 2.51 | 2.59 | 2.38 | 2.56 | 315,897 | +3.64% |
| 2026-10-28 | 2.53 | 2.61 | 2.43 | 2.47 | 211,229 | -2.37% |
| 2026-10-27 | 2.5 | 2.59 | 2.48 | 2.53 | 269,050 | +0.40% |
| 2026-10-26 | 2.58 | 2.58 | 2.49 | 2.52 | 67,617 | -2.33% |
| 2026-10-23 | 2.55 | 2.66 | 2.55 | 2.58 | 77,670 | -3.37% |
| 2026-10-22 | 2.69 | 2.75 | 2.65 | 2.67 | 118,305 | -0.19% |
| 2026-10-21 | 2.69 | 2.69 | 2.581 | 2.675 | 108,519 | +0.19% |
| 2026-10-20 | 2.47 | 2.805 | 2.47 | 2.67 | 125,070 | +8.98% |
| 2026-10-19 | 2.56 | 2.63 | 2.35 | 2.45 | 160,252 | -5.04% |
| 2026-10-16 | 2.33 | 2.68 | 2.33 | 2.58 | 595,854 | +11.69% |
| 2026-10-15 | 2.32 | 2.35 | 2.26 | 2.31 | 110,787 | -0.22% |
| 2026-10-14 | 2.37 | 2.39 | 2.3 | 2.315 | 129,527 | -4.14% |
| 2026-10-13 | 2.55 | 2.58 | 2.35 | 2.415 | 161,174 | -5.29% |
| 2026-10-12 | 2.58 | 2.62 | 2.54 | 2.55 | 88,489 | -2.30% |
| 2026-10-09 | 2.69 | 2.716 | 2.5 | 2.61 | 92,816 | -2.97% |
| 2026-10-08 | 2.74 | 2.76 | 2.66 | 2.69 | 154,614 | -2.54% |
| 2026-10-07 | 2.85 | 2.87 | 2.69 | 2.76 | 124,685 | -4.17% |
| 2026-10-06 | 2.98 | 3.03 | 2.87 | 2.88 | 113,363 | -2.37% |
| 2026-10-05 | 2.92 | 2.99 | 2.87 | 2.95 | 104,220 | +1.37% |
| 2026-10-02 | 3 | 3.03 | 2.89 | 2.91 | 110,302 | -2.35% |
| 2026-10-01 | 3 | 3.01 | 2.92 | 2.98 | 78,529 | -0.33% |
| 2026-09-30 | 3.04 | 3.05 | 2.97 | 2.99 | 89,624 | -0.66% |
| 2026-09-29 | 3.09 | 3.12 | 2.96 | 3.01 | 123,255 | -2.59% |
| 2026-09-28 | 3.11 | 3.115 | 3.05 | 3.09 | 71,983 | -1.28% |
| 2026-09-25 | 3.06 | 3.13 | 3.05 | 3.13 | 89,748 | +2.29% |
| 2026-09-24 | 3.04 | 3.14 | 3.03 | 3.06 | 63,375 | +0.66% |
| 2026-09-23 | 3.16 | 3.16 | 3.03 | 3.04 | 55,760 | -3.80% |
| 2026-09-22 | 3.15 | 3.2 | 3.09 | 3.16 | 68,338 | +1.61% |
| 2026-09-21 | 3.23 | 3.25 | 3.06 | 3.11 | 91,152 | -3.72% |
| 2026-09-18 | 3.17 | 3.3 | 3.11 | 3.23 | 758,551 | +0.94% |
| 2026-09-17 | 3.15 | 3.28 | 3.15 | 3.2 | 76,959 | +1.27% |
| 2026-09-16 | 3.17 | 3.21 | 3.1 | 3.16 | 139,579 | +0.16% |
| 2026-09-15 | 3.2 | 3.2 | 3.11 | 3.155 | 92,514 | -1.71% |
| 2026-09-14 | 3.3 | 3.335 | 3.21 | 3.21 | 108,722 | -2.43% |
| 2026-09-11 | 3.3 | 3.4 | 3.275 | 3.29 | 93,898 | +1.23% |
| 2026-09-10 | 3.21 | 3.335 | 3.21 | 3.25 | 109,797 | +0.31% |
| 2026-09-09 | 3.41 | 3.58 | 3.17 | 3.24 | 306,868 | -5.26% |
| 2026-09-08 | 3.32 | 3.45 | 3.2 | 3.42 | 269,157 | +14.00% |
| 2026-09-04 | 3.8 | 3.88 | 2.99 | 3 | 1,433,430 | -21.87% |
| 2026-09-03 | 3.93 | 3.94 | 3.825 | 3.84 | 70,435 | -1.29% |
| 2026-09-02 | 3.88 | 3.94 | 3.88 | 3.89 | 79,329 | +1.57% |
| 2026-09-01 | 3.86 | 3.97 | 3.82 | 3.83 | 61,856 | -1.79% |
| 2026-08-31 | 3.885 | 4.006 | 3.83 | 3.9 | 103,556 | -2.74% |
| 2026-08-28 | 3.99 | 4.11 | 3.97 | 4.01 | 136,709 | +1.26% |
| 2026-08-27 | 3.98 | 4.09 | 3.95 | 3.96 | 130,936 | -0.75% |
| 2026-08-26 | 4.01 | 4.04 | 3.961 | 3.99 | 121,169 | -0.75% |
| 2026-08-25 | 4.11 | 4.12 | 4 | 4.02 | 84,281 | -2.19% |
| 2026-08-24 | 4.02 | 4.14 | 3.98 | 4.11 | 67,840 | +1.73% |
| 2026-08-21 | 4.06 | 4.14 | 3.93 | 4.04 | 79,923 | +0.25% |
| 2026-08-20 | 3.99 | 4.06 | 3.98 | 4.03 | 56,382 | +0.75% |
| 2026-08-19 | 3.94 | 4.1 | 3.92 | 4 | 69,927 | +2.56% |
| 2026-08-18 | 4.01 | 4.05 | 3.86 | 3.9 | 106,649 | -2.26% |
| 2026-08-17 | 3.97 | 4.11 | 3.97 | 3.99 | 108,757 | -0.50% |
| 2026-08-14 | 4.17 | 4.3 | 4 | 4.01 | 147,925 | -4.30% |
| 2026-08-13 | 4.12 | 4.225 | 4.11 | 4.19 | 146,589 | +1.45% |
| 2026-08-12 | 4.06 | 4.18 | 3.99 | 4.13 | 174,734 | +1.47% |
| 2026-08-11 | 3.89 | 4.17 | 3.89 | 4.07 | 198,368 | -5.35% |
| 2026-08-10 | 4.38 | 4.44 | 4.2 | 4.3 | 243,866 | -3.37% |
| 2026-08-07 | 4.44 | 4.465 | 4.2 | 4.45 | 296,134 | +2.53% |
| 2026-08-06 | 4.5 | 4.62 | 4.31 | 4.34 | 413,731 | -6.06% |
| 2026-08-05 | 3.72 | 4.76 | 3.69 | 4.62 | 1,570,139 | +24.19% |
| 2026-08-04 | 3.91 | 3.96 | 3.72 | 3.72 | 129,523 | -4.12% |
| 2026-08-03 | 3.6 | 4 | 3.6 | 3.88 | 207,852 | +7.78% |
| 2026-07-31 | 3.58 | 3.65 | 3.475 | 3.6 | 67,702 | +0.00% |
| 2026-07-30 | 3.57 | 3.63 | 3.48 | 3.6 | 87,842 | +0.84% |
| 2026-07-29 | 3.67 | 3.78 | 3.57 | 3.57 | 116,523 | -1.65% |
| 2026-07-28 | 3.65 | 3.72 | 3.53 | 3.63 | 65,003 | +0.00% |
| 2026-07-27 | 3.46 | 3.65 | 3.38 | 3.63 | 97,226 | +6.45% |
| 2026-07-24 | 3.35 | 3.455 | 3.3 | 3.41 | 53,985 | +2.71% |
| 2026-07-23 | 3.29 | 3.415 | 3.19 | 3.32 | 111,607 | -0.60% |
| 2026-07-22 | 3.37 | 3.39 | 3.28 | 3.34 | 125,247 | -0.89% |
| 2026-07-21 | 3.56 | 3.57 | 3.36 | 3.37 | 63,718 | -5.34% |
| 2026-07-20 | 3.43 | 3.59 | 3.38 | 3.56 | 63,888 | +2.89% |
| 2026-07-17 | 3.54 | 3.57 | 3.42 | 3.46 | 85,652 | -3.35% |
| 2026-07-16 | 3.6 | 3.66 | 3.52 | 3.58 | 73,475 | +0.00% |
| 2026-07-15 | 3.485 | 3.595 | 3.37 | 3.58 | 39,572 | +3.47% |
| 2026-07-14 | 3.45 | 3.57 | 3.45 | 3.46 | 32,208 | +0.58% |
| 2026-07-13 | 3.55 | 3.675 | 3.39 | 3.44 | 108,799 | -3.91% |
| 2026-07-10 | 3.66 | 3.705 | 3.52 | 3.58 | 64,117 | -2.19% |
| 2026-07-09 | 3.61 | 3.77 | 3.61 | 3.66 | 103,698 | +1.24% |
| 2026-07-08 | 3.99 | 4.1 | 3.56 | 3.615 | 681,726 | -9.85% |
| 2026-07-07 | 3.6 | 4.05 | 3.6 | 4.01 | 162,464 | +9.86% |
| 2026-07-06 | 3.69 | 3.755 | 3.59 | 3.65 | 71,100 | -1.35% |
| 2026-07-02 | 3.69 | 3.8 | 3.66 | 3.7 | 132,100 | +0.27% |
| 2026-07-01 | 3.62 | 3.747 | 3.57 | 3.69 | 130,955 | +2.22% |
| 2026-06-30 | 3.6 | 3.72 | 3.43 | 3.61 | 164,449 | +0.00% |
| 2026-06-29 | 3.53 | 3.645 | 3.365 | 3.61 | 219,817 | +1.69% |
| 2026-06-26 | 3.21 | 3.64 | 3.21 | 3.55 | 1,604,865 | +9.40% |
| 2026-06-25 | 3.16 | 3.245 | 3.05 | 3.245 | 232,146 | +2.04% |
| 2026-06-24 | 3.12 | 3.24 | 3.1 | 3.18 | 132,075 | +2.91% |
| 2026-06-23 | 2.95 | 3.12 | 2.93 | 3.09 | 242,714 | +4.75% |
| 2026-06-22 | 2.87 | 3.02 | 2.8 | 2.95 | 298,684 | +2.08% |
| 2026-06-18 | 3.04 | 3.24 | 2.87 | 2.89 | 223,070 | -3.67% |
| 2026-06-17 | 2.89 | 3.09 | 2.89 | 3 | 179,626 | +3.09% |
| 2026-06-16 | 2.91 | 2.97 | 2.81 | 2.91 | 342,228 | +1.04% |
| 2026-06-15 | 3.01 | 3.085 | 2.75 | 2.88 | 202,977 | -5.88% |
| 2026-06-12 | 2.94 | 3.15 | 2.94 | 3.06 | 239,799 | +4.08% |
| 2026-06-11 | 2.9 | 2.955 | 2.83 | 2.94 | 241,126 | +4.63% |
| 2026-06-10 | 2.81 | 2.89 | 2.77 | 2.81 | 173,492 | +0.00% |
| 2026-06-09 | 2.92 | 3.01 | 2.795 | 2.81 | 416,332 | -3.44% |
| 2026-06-08 | 3.01 | 3.03 | 2.89 | 2.91 | 113,547 | -2.35% |
| 2026-06-05 | 3.03 | 3.06 | 2.96 | 2.98 | 128,907 | -1.97% |
| 2026-06-04 | 3.15 | 3.18 | 3.01 | 3.04 | 116,327 | -1.62% |
| 2026-06-03 | 3.15 | 3.22 | 3.02 | 3.09 | 219,996 | -3.44% |
| 2026-06-02 | 3.2 | 3.285 | 3.19 | 3.2 | 109,737 | -0.93% |
| 2026-06-01 | 3.24 | 3.41 | 3.22 | 3.23 | 104,115 | -2.12% |
| 2026-05-29 | 3.3 | 3.405 | 3.26 | 3.3 | 89,279 | -0.90% |
| 2026-05-28 | 3.45 | 3.465 | 3.14 | 3.33 | 320,635 | -3.48% |
| 2026-05-27 | 3.14 | 3.465 | 3.065 | 3.45 | 423,803 | +10.22% |
| 2026-05-26 | 3.32 | 3.585 | 3.065 | 3.13 | 531,412 | -5.15% |
| 2026-05-22 | 3.5 | 3.6 | 3.28 | 3.3 | 449,517 | -4.62% |
| 2026-05-21 | 3.73 | 3.79 | 3.445 | 3.46 | 189,507 | -8.22% |
| 2026-05-20 | 3.69 | 3.84 | 3.68 | 3.77 | 171,825 | +1.34% |
| 2026-05-19 | 3.65 | 3.79 | 3.65 | 3.72 | 120,356 | +0.54% |
| 2026-05-18 | 3.48 | 3.75 | 3.47 | 3.7 | 207,984 | +6.32% |
| 2026-05-15 | 3.43 | 3.53 | 3.41 | 3.48 | 99,486 | -0.29% |
| 2026-05-14 | 3.4 | 3.7 | 3.365 | 3.49 | 146,001 | +7.06% |
| 2026-05-13 | 3.42 | 3.46 | 3.25 | 3.26 | 162,246 | -5.51% |
| 2026-05-12 | 3.69 | 3.69 | 3.32 | 3.45 | 150,944 | -3.36% |