AlTi Global, Inc. - Class A Common Stock (ALTI)
3.2000
-0.0600 (-1.84%)
NASDAQ · Last Trade: May 3rd, 9:59 AM EDT
Historical Prices For AlTi Global, Inc. - Class A Common Stock (ALTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 3.25 | 3.35 | 3.20 | 3.20 | 37,411 | 3.20 |
| 5/01/2025 | 3.40 | 3.43 | 3.20 | 3.26 | 62,523 | 3.26 |
| 4/30/2025 | 3.24 | 3.50 | 3.19 | 3.43 | 65,845 | 3.43 |
| 4/29/2025 | 3.28 | 3.31 | 3.18 | 3.30 | 120,798 | 3.30 |
| 4/28/2025 | 3.25 | 3.36 | 3.23 | 3.29 | 52,686 | 3.29 |
| 4/25/2025 | 3.28 | 3.31 | 3.27 | 3.28 | 46,956 | 3.28 |
| 4/24/2025 | 3.31 | 3.45 | 3.29 | 3.31 | 50,250 | 3.31 |
| 4/23/2025 | 3.40 | 3.50 | 3.26 | 3.32 | 66,383 | 3.32 |
| 4/22/2025 | 3.27 | 3.49 | 3.14 | 3.36 | 47,191 | 3.36 |
| 4/21/2025 | 3.23 | 3.35 | 3.15 | 3.28 | 66,621 | 3.28 |
| 4/17/2025 | 3.31 | 3.36 | 3.25 | 3.26 | 67,275 | 3.26 |
| 4/16/2025 | 3.28 | 3.40 | 3.15 | 3.33 | 94,047 | 3.33 |
| 4/15/2025 | 3.09 | 3.39 | 3.09 | 3.31 | 104,068 | 3.31 |
| 4/14/2025 | 3.00 | 3.14 | 2.84 | 3.09 | 126,789 | 3.09 |
| 4/11/2025 | 2.81 | 3.03 | 2.75 | 3.00 | 103,724 | 3.00 |
| 4/10/2025 | 2.92 | 3.03 | 2.76 | 2.81 | 44,101 | 2.81 |
| 4/09/2025 | 2.75 | 3.14 | 2.75 | 2.98 | 137,982 | 2.98 |
| 4/08/2025 | 2.94 | 2.98 | 2.70 | 2.82 | 103,242 | 2.82 |
| 4/07/2025 | 2.82 | 3.04 | 2.75 | 2.88 | 123,736 | 2.88 |
| 4/04/2025 | 2.75 | 3.09 | 2.62 | 2.79 | 198,751 | 2.79 |
| 4/03/2025 | 3.00 | 3.01 | 2.77 | 2.89 | 106,882 | 2.89 |
| 4/02/2025 | 3.12 | 3.25 | 3.02 | 3.04 | 116,622 | 3.04 |
| 4/01/2025 | 3.02 | 3.24 | 3.00 | 3.16 | 155,766 | 3.16 |
| 3/31/2025 | 2.97 | 3.10 | 2.89 | 3.04 | 105,396 | 3.04 |
| 3/28/2025 | 2.99 | 3.10 | 2.93 | 3.04 | 119,743 | 3.04 |
| 3/27/2025 | 2.98 | 3.02 | 2.95 | 2.99 | 48,868 | 2.99 |
| 3/26/2025 | 3.01 | 3.07 | 2.93 | 2.98 | 80,200 | 2.98 |
| 3/25/2025 | 2.87 | 3.00 | 2.75 | 2.97 | 428,898 | 2.97 |
| 3/24/2025 | 2.84 | 3.03 | 2.83 | 2.89 | 84,650 | 2.89 |
| 3/21/2025 | 2.86 | 2.93 | 2.68 | 2.85 | 217,040 | 2.85 |
| 3/20/2025 | 3.00 | 3.14 | 2.88 | 2.90 | 112,831 | 2.90 |
| 3/19/2025 | 2.91 | 3.11 | 2.73 | 2.96 | 170,316 | 2.96 |
| 3/18/2025 | 2.52 | 3.05 | 2.51 | 2.95 | 210,433 | 2.95 |
| 3/17/2025 | 2.65 | 2.75 | 2.33 | 2.52 | 272,815 | 2.52 |
| 3/14/2025 | 2.75 | 2.96 | 2.40 | 2.66 | 312,585 | 2.66 |
| 3/13/2025 | 3.14 | 3.17 | 3.02 | 3.05 | 90,760 | 3.05 |
| 3/12/2025 | 3.38 | 3.39 | 3.10 | 3.11 | 100,153 | 3.11 |
| 3/11/2025 | 3.39 | 3.45 | 3.20 | 3.35 | 66,380 | 3.35 |
| 3/10/2025 | 3.38 | 3.50 | 3.25 | 3.35 | 86,746 | 3.35 |
| 3/07/2025 | 3.49 | 3.60 | 3.35 | 3.47 | 75,375 | 3.47 |
| 3/06/2025 | 3.64 | 3.64 | 3.33 | 3.45 | 85,056 | 3.45 |
| 3/05/2025 | 3.53 | 3.63 | 3.39 | 3.51 | 77,137 | 3.51 |
| 3/04/2025 | 3.41 | 3.59 | 3.15 | 3.53 | 146,604 | 3.53 |
| 3/03/2025 | 3.51 | 3.51 | 3.28 | 3.37 | 174,180 | 3.37 |
| 2/28/2025 | 3.46 | 3.63 | 3.35 | 3.46 | 109,230 | 3.46 |
| 2/27/2025 | 3.47 | 3.53 | 3.33 | 3.45 | 107,146 | 3.45 |
| 2/26/2025 | 3.41 | 3.55 | 3.40 | 3.49 | 71,175 | 3.49 |
| 2/25/2025 | 3.45 | 3.49 | 3.31 | 3.40 | 112,132 | 3.40 |
| 2/24/2025 | 3.33 | 3.42 | 3.26 | 3.41 | 111,223 | 3.41 |
| 2/21/2025 | 3.34 | 3.37 | 3.24 | 3.28 | 138,741 | 3.28 |
| 2/20/2025 | 3.53 | 3.55 | 3.28 | 3.29 | 125,240 | 3.29 |
| 2/19/2025 | 3.45 | 3.56 | 3.40 | 3.53 | 55,400 | 3.53 |
| 2/18/2025 | 3.48 | 3.50 | 3.36 | 3.49 | 82,513 | 3.49 |
| 2/14/2025 | 3.33 | 3.62 | 3.25 | 3.47 | 210,906 | 3.47 |
| 2/13/2025 | 3.47 | 3.47 | 3.24 | 3.28 | 118,087 | 3.28 |
| 2/12/2025 | 3.51 | 3.69 | 3.36 | 3.47 | 105,134 | 3.47 |
| 2/11/2025 | 3.90 | 3.90 | 3.53 | 3.58 | 117,244 | 3.58 |
| 2/10/2025 | 3.84 | 3.89 | 3.75 | 3.86 | 56,296 | 3.86 |
| 2/07/2025 | 3.94 | 3.98 | 3.75 | 3.81 | 88,394 | 3.81 |
| 2/06/2025 | 4.02 | 4.15 | 3.80 | 3.94 | 31,237 | 3.94 |
| 2/05/2025 | 3.95 | 4.04 | 3.95 | 4.00 | 70,812 | 4.00 |
| 2/04/2025 | 3.75 | 3.95 | 3.69 | 3.93 | 94,864 | 3.93 |
| 2/03/2025 | 3.74 | 3.86 | 3.70 | 3.78 | 91,777 | 3.78 |