Dark

ALTI
AlTi Global, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 15, 2025 1:04:54 PM EDT

3.99USD-2.445%(-0.10)28,191

4.01Bid 4.03Ask 0.02Spread

Pre-market

0.00USD-100.000%(-4.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	4.0700	4.1000	3.9800	3.990	-2.445%	28,191	0.000%
2025-07-14	4.0500	4.1000	3.9601	4.090	+0.491%	63,578	-2.445%
2025-07-11	4.0800	4.1200	3.9400	4.070	-0.245%	157,069	-1.966%
2025-07-10	4.0800	4.1000	4.0200	4.080	-0.730%	93,453	-2.206%
2025-07-09	4.1100	4.1300	3.9869	4.110	+0.983%	64,765	-2.920%
2025-07-08	4.1200	4.1300	4.0600	4.070	-0.732%	114,264	-1.966%
2025-07-07	4.0900	4.1400	4.0000	4.100	-0.966%	163,980	-2.683%
2025-07-03	4.1300	4.2134	3.9450	4.140	+0.242%	160,840	-3.623%
2025-07-02	4.0300	4.1500	3.9600	4.130	+2.481%	129,852	-3.390%
2025-07-01	4.1700	4.1800	4.0250	4.030	-2.892%	103,901	-0.993%
2025-06-30	4.1800	4.1800	4.0200	4.150	-0.240%	154,678	-3.855%
2025-06-27	4.1600	4.1800	3.9400	4.160	+0.241%	932,060	-4.087%
2025-06-26	4.1100	4.1800	4.0600	4.150	+1.716%	135,007	-3.855%
2025-06-25	4.0800	4.1500	3.9300	4.080	+0.246%	222,198	-2.206%
2025-06-24	4.1200	4.1600	4.0200	4.070	0.000%	128,927	-1.966%
2025-06-23	4.1000	4.1900	3.9300	4.070	-0.489%	158,259	-1.966%
2025-06-20	4.1200	4.2399	3.9550	4.090	-0.244%	389,710	-2.445%
2025-06-18	3.9400	4.2100	3.8300	4.100	+3.797%	109,105	-2.683%
2025-06-17	4.0800	4.2000	3.9400	3.950	-4.358%	170,888	+1.013%
2025-06-16	3.9600	4.2000	3.7800	4.130	+5.357%	117,032	-3.390%
2025-06-13	3.8700	3.9800	3.7523	3.920	-0.254%	124,927	+1.786%
2025-06-12	3.8400	3.9800	3.7350	3.930	+1.550%	59,672	+1.527%
2025-06-11	3.9000	4.0500	3.7800	3.870	-0.258%	165,093	+3.101%
2025-06-10	3.7700	3.9000	3.6800	3.880	+4.021%	115,371	+2.835%
2025-06-09	3.6900	3.7800	3.6100	3.730	+2.473%	150,111	+6.971%
2025-06-06	3.6600	3.7200	3.5300	3.640	-0.274%	235,928	+9.615%
2025-06-05	3.6100	3.7000	3.5200	3.650	+1.108%	118,636	+9.315%
2025-06-04	3.5300	3.6691	3.4400	3.610	+2.849%	210,328	+10.526%
2025-06-03	3.4200	3.6300	3.4200	3.510	+2.632%	1,756,993	+13.675%
2025-06-02	3.3200	3.4400	3.2800	3.420	+3.012%	96,466	+16.667%
2025-05-30	3.3500	3.4100	3.2150	3.320	-0.896%	127,001	+20.181%
2025-05-29	3.3900	3.4550	3.3000	3.350	-0.593%	47,155	+19.104%
2025-05-28	3.3600	3.4500	3.3300	3.370	+0.298%	78,565	+18.398%
2025-05-27	3.2200	3.3700	3.2200	3.360	+5.660%	46,981	+18.750%
2025-05-23	3.1700	3.2500	3.1450	3.180	-0.313%	49,901	+25.472%
2025-05-22	3.1800	3.3100	3.1800	3.190	-1.543%	55,238	+25.078%
2025-05-21	3.2300	3.3000	3.1200	3.240	-0.917%	109,899	+23.148%
2025-05-20	3.3300	3.4050	3.2250	3.270	-2.679%	25,613	+22.018%
2025-05-19	3.4000	3.5100	3.3200	3.360	-2.326%	65,175	+18.750%
2025-05-16	3.5000	3.5800	3.4100	3.440	-1.433%	132,492	+15.988%
2025-05-15	3.3200	3.5799	3.3200	3.490	+5.120%	87,871	+14.327%
2025-05-14	3.5600	3.5600	3.3200	3.320	-6.742%	68,619	+20.181%
2025-05-13	3.5000	3.7500	3.4800	3.560	+3.488%	217,008	+12.079%
2025-05-12	3.5800	3.5800	3.4000	3.440	0.000%	43,506	+15.988%
2025-05-09	3.3100	3.5700	3.3100	3.440	+4.559%	151,839	+15.988%
2025-05-08	3.2200	3.4500	3.2200	3.290	+2.174%	72,240	+21.277%
2025-05-07	3.1600	3.2600	3.1250	3.220	+2.548%	57,906	+23.913%
2025-05-06	3.1000	3.1900	3.1000	3.140	-1.258%	33,238	+27.070%
2025-05-05	3.2000	3.2600	3.1000	3.180	-0.625%	189,206	+25.472%
2025-05-02	3.2500	3.3500	3.2000	3.200	-1.840%	37,411	+24.688%
2025-05-01	3.4000	3.4262	3.2000	3.260	-4.956%	62,523	+22.393%
2025-04-30	3.2400	3.5000	3.1900	3.430	+3.939%	65,845	+16.327%
2025-04-29	3.2800	3.3100	3.1800	3.300	+0.304%	120,798	+20.909%
2025-04-28	3.2500	3.3600	3.2260	3.290	+0.305%	52,686	+21.277%
2025-04-25	3.2800	3.3100	3.2700	3.280	-0.906%	46,956	+21.646%
2025-04-24	3.3100	3.4500	3.2940	3.310	-0.301%	50,250	+20.544%
2025-04-23	3.4000	3.5000	3.2600	3.320	-1.190%	66,383	+20.181%
2025-04-22	3.2700	3.4900	3.1400	3.360	+2.439%	47,191	+18.750%
2025-04-21	3.2300	3.3500	3.1550	3.280	+0.613%	66,621	+21.646%
2025-04-17	3.3100	3.3600	3.2450	3.260	-2.102%	67,275	+22.393%
2025-04-16	3.2800	3.4000	3.1500	3.330	+0.604%	94,047	+19.820%
2025-04-15	3.0900	3.3900	3.0900	3.310	+7.120%	104,068	+20.544%
2025-04-14	3.0000	3.1400	2.8400	3.090	+3.000%	126,789	+29.126%
2025-04-11	2.8100	3.0300	2.7500	3.000	+6.762%	103,724	+33.000%
2025-04-10	2.9200	3.0300	2.7600	2.810	-5.705%	44,101	+41.993%
2025-04-09	2.7500	3.1400	2.7500	2.980	+5.674%	137,982	+33.893%
2025-04-08	2.9400	2.9800	2.7000	2.820	-2.083%	103,242	+41.489%
2025-04-07	2.8200	3.1000	2.7500	2.880	-2.041%	123,736	+38.542%
2025-04-04	2.7500	3.0900	2.6200	2.940	+1.730%	198,751	+35.714%
2025-04-03	3.0000	3.0100	2.7700	2.890	-4.934%	106,882	+38.062%
2025-04-02	3.1200	3.2500	3.0200	3.040	-3.797%	116,622	+31.250%
2025-04-01	3.0200	3.2400	3.0000	3.160	+3.947%	155,766	+26.266%
2025-03-31	2.9700	3.1000	2.8900	3.040	0.000%	105,396	+31.250%
2025-03-28	2.9900	3.1000	2.9300	3.040	+1.672%	119,743	+31.250%
2025-03-27	2.9800	3.0200	2.9500	2.990	+0.336%	48,868	+33.445%
2025-03-26	3.0100	3.0700	2.9300	2.980	+0.337%	79,815	+33.893%
2025-03-25	2.8700	3.0000	2.7450	2.970	+2.768%	427,711	+34.343%
2025-03-24	2.8400	3.0300	2.8300	2.890	+1.404%	84,584	+38.062%
2025-03-21	2.8600	2.9321	2.6800	2.850	-1.724%	203,572	+40.000%
2025-03-20	3.0000	3.1400	2.8800	2.900	-2.027%	112,181	+37.586%
2025-03-19	2.9100	3.1100	2.7300	2.960	+0.339%	170,036	+34.797%
2025-03-18	2.5200	3.0500	2.5066	2.950	+17.063%	210,538	+35.254%
2025-03-17	2.6500	2.7500	2.3300	2.520	-5.263%	272,815	+58.333%
2025-03-14	2.7500	2.9600	2.4000	2.660	-12.211%	312,585	+50.000%
2025-03-13	3.1400	3.1700	3.0200	3.030	-2.572%	90,760	+31.683%
2025-03-12	3.3800	3.3900	3.1000	3.110	-7.164%	99,443	+28.296%
2025-03-11	3.3900	3.4500	3.2000	3.350	0.000%	64,741	+19.104%
2025-03-10	3.3800	3.4965	3.2500	3.350	-3.458%	85,166	+19.104%
2025-03-07	3.4900	3.6000	3.3500	3.470	+0.580%	74,668	+14.986%
2025-03-06	3.6400	3.6400	3.3300	3.450	-1.709%	83,856	+15.652%
2025-03-05	3.5300	3.6300	3.3900	3.510	-0.567%	76,404	+13.675%
2025-03-04	3.4100	3.5900	3.1500	3.530	+4.748%	144,458	+13.031%
2025-03-03	3.5100	3.5100	3.2800	3.370	-2.601%	173,033	+18.398%
2025-02-28	3.4600	3.6300	3.3500	3.460	+0.290%	106,682	+15.318%
2025-02-27	3.4700	3.5297	3.3300	3.450	-1.146%	105,454	+15.652%
2025-02-26	3.4100	3.5500	3.4000	3.490	+2.647%	63,680	+14.327%
2025-02-25	3.4500	3.4900	3.3100	3.400	-0.293%	108,125	+17.353%
2025-02-24	3.3300	3.4200	3.2600	3.410	+3.963%	109,372	+17.009%
2025-02-21	3.3400	3.3650	3.2400	3.280	-0.304%	137,151	+21.646%
2025-02-20	3.5300	3.5500	3.2800	3.290	-6.799%	124,919	+21.277%
2025-02-19	3.4550	3.5600	3.4000	3.530	+1.146%	54,486	+13.031%
2025-02-18	3.4800	3.5050	3.3600	3.490	+0.576%	79,803	+14.327%
2025-02-14	3.3300	3.6150	3.2500	3.470	+5.793%	208,063	+14.986%
2025-02-13	3.4700	3.4700	3.2400	3.280	-5.476%	117,542	+21.646%
2025-02-12	3.5100	3.6882	3.3600	3.470	-3.073%	104,795	+14.986%
2025-02-11	3.9000	3.9000	3.5300	3.580	-7.254%	116,569	+11.453%
2025-02-10	3.8400	3.8900	3.7500	3.860	+1.312%	55,840	+3.368%
2025-02-07	3.9400	3.9750	3.7500	3.810	-3.299%	86,379	+4.724%
2025-02-06	4.0200	4.1500	3.8037	3.940	-1.500%	30,232	+1.269%
2025-02-05	3.9500	4.0449	3.9500	4.000	+1.781%	70,691	-0.250%
2025-02-04	3.7500	3.9499	3.6900	3.930	+3.968%	91,282	+1.527%
2025-02-03	3.7400	3.8600	3.7000	3.780	-2.828%	89,427	+5.556%
2025-01-31	3.9100	3.9650	3.8000	3.890	-0.765%	59,525	+2.571%
2025-01-30	3.9600	4.0300	3.8500	3.920	-2.488%	108,237	+1.786%
2025-01-29	4.0500	4.1000	3.9750	4.020	-2.190%	41,376	-0.746%
2025-01-28	4.0000	4.1700	4.0000	4.110	-0.725%	40,567	-2.920%
2025-01-27	4.1100	4.2700	4.0300	4.140	+0.730%	73,159	-3.623%
2025-01-24	3.9700	4.2300	3.9700	4.110	+2.494%	44,965	-2.920%
2025-01-23	3.9000	4.0640	3.9000	4.010	+1.777%	40,883	-0.499%
2025-01-22	4.0400	4.0400	3.8900	3.940	-2.716%	77,546	+1.269%
2025-01-21	4.0800	4.1700	4.0500	4.050	-0.978%	49,072	-1.481%
2025-01-17	4.0300	4.1200	3.9500	4.090	+1.995%	124,554	-2.445%
2025-01-16	4.1000	4.2043	4.0100	4.010	-3.140%	75,606	-0.499%
2025-01-15	4.1900	4.2450	4.0700	4.140	+1.970%	38,583	-3.623%
2025-01-14	4.1700	4.1800	4.0050	4.060	-1.695%	66,470	-1.724%
2025-01-13	3.9700	4.1700	3.9500	4.130	+2.228%	53,908	-3.390%
2025-01-10	4.0900	4.1600	3.9800	4.040	-3.580%	70,680	-1.238%
2025-01-08	4.2400	4.2800	4.0900	4.190	-1.179%	112,264	-4.773%
2025-01-07	4.2500	4.3700	4.0000	4.240	+0.474%	304,498	-5.896%
2025-01-06	4.4500	4.4500	4.2100	4.220	-4.091%	49,941	-5.450%
2025-01-03	4.4400	4.4800	4.2950	4.400	+0.228%	94,517	-9.318%
2025-01-02	4.4500	4.5250	4.2700	4.390	-0.454%	70,369	-9.112%
2024-12-31	4.4700	4.5897	4.3200	4.410	-0.451%	64,814	-9.524%
2024-12-30	4.2200	4.4900	4.2200	4.430	+0.911%	56,545	-9.932%
2024-12-27	4.4000	4.5000	4.3000	4.390	-0.679%	107,342	-9.112%
2024-12-26	4.3400	4.4600	4.2800	4.420	+2.791%	43,060	-9.729%
2024-12-24	4.0900	4.3000	4.0900	4.300	+3.865%	23,812	-7.209%
2024-12-23	4.1900	4.2700	4.0700	4.140	-2.128%	62,807	-3.623%
2024-12-20	4.0900	4.3300	4.0900	4.230	+1.196%	205,548	-5.674%
2024-12-19	4.2500	4.3620	3.9800	4.180	0.000%	147,383	-4.545%
2024-12-18	4.4500	4.6000	4.1700	4.180	-6.696%	111,000	-4.545%
2024-12-17	4.2900	4.6500	4.2900	4.480	+3.464%	110,998	-10.938%
2024-12-16	4.5000	4.5500	4.2700	4.330	-4.626%	93,000	-7.852%
2024-12-13	4.5100	4.5600	4.4700	4.540	+0.442%	41,162	-12.115%
2024-12-12	4.5800	4.5800	4.4550	4.520	+0.222%	43,201	-11.726%
2024-12-11	4.7000	4.7000	4.5100	4.510	-2.802%	47,383	-11.530%
2024-12-10	4.5900	4.7100	4.4900	4.640	+0.433%	68,928	-14.009%
2024-12-09	4.6500	4.8000	4.6200	4.620	-0.431%	81,398	-13.636%
2024-12-06	4.5000	4.8200	4.4200	4.640	+4.505%	152,438	-14.009%
2024-12-05	4.3200	4.4800	4.2900	4.440	+2.540%	85,728	-10.135%
2024-12-04	4.5700	4.7300	4.2500	4.330	-4.835%	208,821	-7.852%
2024-12-03	4.8500	4.8500	4.4700	4.550	-5.797%	89,054	-12.308%
2024-12-02	4.7500	4.8500	4.6700	4.830	+1.684%	105,018	-17.391%
2024-11-29	4.5700	4.8500	4.5700	4.750	+4.396%	105,800	-16.000%
2024-11-27	4.3900	4.6400	4.3900	4.550	+4.839%	102,968	-12.308%
2024-11-26	4.4500	4.5100	4.3000	4.340	-3.125%	55,401	-8.065%
2024-11-25	4.3800	4.6099	4.2300	4.480	+3.944%	149,496	-10.938%
2024-11-22	4.3100	4.3850	4.2800	4.310	+0.466%	43,661	-7.425%
2024-11-21	4.1300	4.3600	4.1300	4.290	+4.634%	121,003	-6.993%
2024-11-20	3.9600	4.2400	3.6700	4.100	+3.015%	345,496	-2.683%
2024-11-19	4.2700	4.3200	3.9400	3.980	-7.442%	305,428	+0.251%
2024-11-18	4.3526	4.4817	4.2801	4.300	-2.050%	185,601	-7.209%
2024-11-15	4.4600	4.4600	4.2700	4.390	-0.903%	125,054	-9.112%
2024-11-14	4.5000	4.5500	4.4000	4.430	-1.774%	139,822	-9.932%
2024-11-13	4.7500	4.7500	4.4600	4.510	-5.053%	151,120	-11.530%
2024-11-12	4.7500	4.9300	4.7000	4.750	-1.042%	103,762	-16.000%
2024-11-11	4.8600	4.9300	4.6900	4.800	-0.826%	77,574	-16.875%
2024-11-08	4.6000	4.8800	4.5300	4.840	+1.044%	96,475	-17.562%
2024-11-07	4.9300	4.9600	4.6500	4.790	-2.840%	195,044	-16.701%
2024-11-06	4.8600	5.0000	4.8500	4.930	+5.567%	224,556	-19.067%
2024-11-05	4.3000	4.6700	4.2950	4.670	+8.102%	127,627	-14.561%
2024-11-04	4.1500	4.3400	4.1500	4.320	+2.613%	116,172	-7.639%
2024-11-01	4.1300	4.2200	4.0900	4.210	+3.186%	77,484	-5.226%
2024-10-31	4.0500	4.2400	4.0500	4.080	-0.488%	859,506	-2.206%
2024-10-30	4.0500	4.2700	4.0000	4.100	+0.985%	138,999	-2.683%
2024-10-29	3.9800	4.0700	3.8902	4.060	+0.247%	69,045	-1.724%
2024-10-28	4.0600	4.1500	3.9900	4.050	+1.504%	99,036	-1.481%
2024-10-25	4.1400	4.1900	3.9300	3.990	-2.920%	77,259	0.000%
2024-10-24	4.1700	4.2100	4.0200	4.110	-0.964%	67,149	-2.920%
2024-10-23	4.0700	4.1700	3.8800	4.150	+1.467%	83,012	-3.855%
2024-10-22	3.9300	4.1300	3.9100	4.090	+3.807%	119,062	-2.445%
2024-10-21	3.9200	3.9900	3.8150	3.940	+1.026%	89,579	+1.269%
2024-10-18	4.0000	4.0400	3.9000	3.900	-2.010%	76,774	+2.308%
2024-10-17	3.9400	4.0000	3.8900	3.980	+0.505%	69,432	+0.251%
2024-10-16	3.8700	3.9800	3.8200	3.960	+3.665%	112,290	+0.758%
2024-10-15	3.8100	3.9500	3.7400	3.820	+0.792%	96,079	+4.450%
2024-10-14	3.7400	3.9200	3.7050	3.790	+1.609%	55,997	+5.277%
2024-10-11	3.8500	3.9500	3.7200	3.730	-3.117%	113,183	+6.971%
2024-10-10	3.6500	3.8800	3.6500	3.850	+4.054%	201,882	+3.636%
2024-10-09	3.5100	3.7900	3.4952	3.700	+5.714%	182,788	+7.838%
2024-10-08	3.5800	3.7100	3.4700	3.500	-1.961%	248,407	+14.000%
2024-10-07	3.5200	3.7850	3.5100	3.570	+1.133%	447,263	+11.765%
2024-10-04	3.6300	3.6650	3.5000	3.530	+0.570%	114,208	+13.031%
2024-10-03	3.5500	3.7000	3.5100	3.510	-1.681%	131,959	+13.675%
2024-10-02	3.6200	3.7300	3.5700	3.570	-1.923%	59,907	+11.765%
2024-10-01	3.7100	3.7600	3.5149	3.640	-2.674%	188,875	+9.615%
2024-09-30	3.7800	3.8100	3.6200	3.740	-1.579%	109,505	+6.684%
2024-09-27	3.8800	3.9900	3.7600	3.800	-0.262%	96,182	+5.000%
2024-09-26	3.8500	3.9450	3.7900	3.810	+1.061%	124,673	+4.724%
2024-09-25	3.7900	3.9100	3.7400	3.770	-0.528%	100,097	+5.836%
2024-09-24	4.0100	4.1500	3.7600	3.790	-5.604%	164,516	+5.277%
2024-09-23	4.5400	4.6100	4.0100	4.015	-10.579%	129,393	-0.623%
2024-09-20	4.3900	4.5500	4.3050	4.490	+0.899%	1,677,812	-11.136%
2024-09-19	4.4900	4.5800	4.3350	4.450	+3.248%	105,811	-10.337%
2024-09-18	4.3800	4.5000	4.3100	4.310	-2.928%	172,149	-7.425%
2024-09-17	4.3600	4.6500	4.3150	4.440	+1.835%	199,197	-10.135%
2024-09-16	4.2700	4.3900	4.1900	4.360	+2.588%	173,171	-8.486%
2024-09-13	4.1800	4.2600	3.8750	4.250	+3.912%	340,444	-6.118%
2024-09-12	4.2100	4.2500	3.9900	4.090	-2.153%	135,564	-2.445%
2024-09-11	3.8900	4.2600	3.8000	4.180	+6.905%	239,738	-4.545%
2024-09-10	3.9300	4.0000	3.7700	3.910	-1.013%	171,338	+2.046%
2024-09-09	3.5500	4.1850	3.5500	3.950	+10.955%	314,822	+1.013%
2024-09-06	3.8600	3.9400	3.5350	3.560	-8.247%	144,665	+12.079%
2024-09-05	3.8000	3.9400	3.7300	3.880	+2.105%	61,118	+2.835%
2024-09-04	3.8350	3.8900	3.7800	3.800	-0.262%	73,790	+5.000%
2024-09-03	3.9600	3.9600	3.7000	3.810	-5.224%	117,843	+4.724%
2024-08-30	3.9900	4.0550	3.9400	4.020	0.000%	53,706	-0.746%
2024-08-29	4.1400	4.2091	3.9400	4.020	-2.427%	78,743	-0.746%
2024-08-28	4.2300	4.3300	4.1000	4.120	-2.600%	49,028	-3.155%
2024-08-27	4.3600	4.3750	4.1300	4.230	-4.082%	66,384	-5.674%
2024-08-26	4.6500	4.7500	4.2900	4.410	-4.957%	129,118	-9.524%
2024-08-23	4.2000	4.7300	4.1650	4.640	+11.538%	189,177	-14.009%
2024-08-22	4.1200	4.2000	4.0700	4.160	+0.971%	108,702	-4.087%
2024-08-21	4.0600	4.1400	4.0000	4.120	+2.488%	41,237	-3.155%
2024-08-20	4.0500	4.1000	3.9000	4.020	-0.985%	247,537	-0.746%
2024-08-19	4.1100	4.1200	3.9000	4.060	-0.976%	59,523	-1.724%
2024-08-16	3.9500	4.2000	3.9400	4.100	+3.275%	134,526	-2.683%
2024-08-15	4.0000	4.1300	3.8700	3.970	+1.535%	186,489	+0.504%
2024-08-14	3.8800	3.9700	3.7100	3.910	+1.034%	142,536	+2.046%
2024-08-13	3.6600	4.0000	3.6600	3.870	+6.612%	128,176	+3.101%
2024-08-12	3.7400	3.8900	3.5600	3.630	-3.714%	95,600	+9.917%
2024-08-09	3.8700	4.0400	3.7200	3.770	-1.050%	52,077	+5.836%
2024-08-08	3.8500	3.9500	3.7200	3.810	+0.131%	182,475	+4.724%
2024-08-07	3.7300	4.0600	3.7100	3.805	+3.397%	157,200	+4.862%
2024-08-06	4.0900	4.1300	3.5801	3.680	-8.911%	484,345	+8.424%
2024-08-05	4.1200	4.2800	3.9300	4.040	-7.763%	202,338	-1.238%
2024-08-02	4.4100	4.6500	4.3200	4.380	-5.195%	188,211	-8.904%
2024-08-01	4.9000	4.9000	4.4300	4.620	-5.714%	142,102	-13.636%
2024-07-31	4.8200	5.0200	4.7517	4.900	+1.660%	69,872	-18.571%
2024-07-30	4.8400	4.9000	4.7200	4.820	+0.626%	74,618	-17.220%
2024-07-29	5.0500	5.0750	4.7840	4.790	-5.336%	50,467	-16.701%
2024-07-26	5.0400	5.1550	4.9100	5.060	+2.016%	103,474	-21.146%
2024-07-25	4.8300	5.0900	4.8000	4.960	+3.549%	69,045	-19.556%
2024-07-24	4.8700	4.9800	4.7900	4.790	-2.444%	48,465	-16.701%
2024-07-23	4.9200	4.9600	4.7200	4.910	-0.607%	65,126	-18.737%
2024-07-22	4.6400	5.0500	4.6400	4.940	+4.661%	102,280	-19.231%
2024-07-19	4.8200	5.0000	4.6800	4.720	-1.048%	154,498	-15.466%
2024-07-18	4.9600	5.1500	4.7000	4.770	-4.409%	60,951	-16.352%
2024-07-17	4.9900	5.2500	4.9450	4.990	-3.295%	175,429	-20.040%
2024-07-16	5.0300	5.1900	4.9700	5.160	+3.200%	149,909	-22.674%
2024-07-15	4.8400	5.0100	4.8400	5.000	+4.603%	114,764	-20.200%
2024-07-12	4.7500	4.9200	4.6200	4.780	+0.844%	115,075	-16.527%
2024-07-11	4.5500	4.7900	4.4000	4.740	+4.176%	180,913	-15.823%
2024-07-10	4.3700	4.7400	4.2600	4.550	+4.839%	78,246	-12.308%
2024-07-09	4.6100	4.6600	4.3100	4.340	-6.061%	124,306	-8.065%
2024-07-08	4.7600	4.9400	4.6200	4.620	-2.941%	152,263	-13.636%
2024-07-05	4.7300	4.8250	4.6600	4.760	0.000%	78,073	-16.176%
2024-07-03	4.8400	4.8400	4.6737	4.760	-0.833%	19,077	-16.176%
2024-07-02	4.8600	4.9000	4.6000	4.800	-2.439%	112,120	-16.875%
2024-07-01	5.2200	5.3550	4.8500	4.920	-5.566%	99,517	-18.902%
2024-06-28	4.8800	5.3200	4.8300	5.210	+6.110%	1,943,102	-23.417%
2024-06-27	5.0200	5.2900	4.8700	4.910	-1.406%	171,323	-18.737%
2024-06-26	4.8400	5.0100	4.7000	4.980	+1.014%	166,618	-19.880%
2024-06-25	4.9900	5.0100	4.8500	4.930	-1.400%	92,172	-19.067%
2024-06-24	5.2200	5.4500	4.9210	5.000	-5.660%	94,453	-20.200%
2024-06-21	4.9600	5.3100	4.9000	5.300	+6.855%	601,091	-24.717%
2024-06-20	4.9500	5.3700	4.8614	4.960	-0.601%	95,005	-19.556%
2024-06-18	4.9400	5.1500	4.8700	4.990	-0.399%	102,584	-20.040%
2024-06-17	4.6700	5.0700	4.5900	5.010	+6.596%	114,207	-20.359%
2024-06-14	4.9000	5.1100	4.6300	4.700	-5.812%	111,565	-15.106%
2024-06-13	5.2300	5.2300	4.6900	4.990	-3.668%	270,512	-20.040%
2024-06-12	5.0400	5.4300	5.0000	5.180	+2.982%	210,472	-22.973%
2024-06-11	4.8200	5.0500	4.7600	5.030	+3.926%	137,092	-20.676%
2024-06-10	4.6800	4.9400	4.6450	4.840	+3.863%	87,009	-17.562%
2024-06-07	4.6000	4.8200	4.5652	4.660	+1.304%	56,173	-14.378%
2024-06-06	4.8500	4.9500	4.5700	4.600	-3.766%	164,114	-13.261%
2024-06-05	4.7200	4.8300	4.5500	4.780	+1.486%	181,816	-16.527%
2024-06-04	4.9400	5.1000	4.6700	4.710	-5.611%	172,632	-15.287%
2024-06-03	4.8500	5.0000	4.6600	4.990	+4.612%	120,071	-20.040%
2024-05-31	4.9700	4.9800	4.6000	4.770	-3.636%	431,093	-16.352%
2024-05-30	5.1500	5.1500	4.7900	4.950	-2.367%	127,628	-19.394%
2024-05-29	4.9800	5.2500	4.9500	5.070	+0.595%	187,286	-21.302%
2024-05-28	4.5000	5.0500	4.5000	5.040	+11.504%	249,023	-20.833%
2024-05-24	4.5600	4.6400	4.4800	4.520	-0.441%	54,540	-11.726%
2024-05-23	4.7700	4.7700	4.4300	4.540	-4.822%	80,329	-12.115%
2024-05-22	4.4300	5.0900	4.3700	4.770	+8.163%	149,389	-16.352%
2024-05-21	4.6100	4.6100	4.3300	4.410	-2.649%	141,228	-9.524%
2024-05-20	4.4300	4.6100	4.3700	4.530	+2.257%	88,816	-11.921%
2024-05-17	4.6900	4.8023	4.4100	4.430	-2.637%	93,388	-9.932%
2024-05-16	4.4500	4.7200	4.4000	4.550	+2.477%	161,106	-12.308%
2024-05-15	4.6600	4.6600	4.3500	4.440	-5.330%	150,409	-10.135%
2024-05-14	4.6900	4.7000	4.4400	4.690	+1.515%	88,484	-14.925%
2024-05-13	4.6900	4.7500	4.5200	4.620	+0.217%	22,467	-13.636%
2024-05-10	4.7300	4.8100	4.4900	4.610	-2.331%	59,614	-13.449%
2024-05-09	4.6101	4.8300	4.6100	4.720	+3.057%	62,894	-15.466%
2024-05-08	4.6100	4.7100	4.5600	4.580	-1.505%	22,061	-12.882%
2024-05-07	4.6400	4.9800	4.6000	4.650	+1.974%	73,378	-14.194%
2024-05-06	4.5100	4.6050	4.4000	4.560	+1.333%	78,396	-12.500%
2024-05-03	4.8500	4.8500	4.4700	4.500	-6.445%	51,565	-11.333%
2024-05-02	4.8511	4.9007	4.7700	4.810	+0.628%	28,673	-17.048%
2024-05-01	4.6500	4.8600	4.5000	4.780	+3.913%	57,259	-16.527%
2024-04-30	4.8700	4.8700	4.6000	4.600	-7.445%	66,567	-13.261%
2024-04-29	4.7600	5.1200	4.6800	4.970	+4.632%	84,884	-19.718%
2024-04-26	4.9400	5.1200	4.7100	4.750	-4.810%	60,776	-16.000%
2024-04-25	4.9300	5.0100	4.8800	4.990	0.000%	72,775	-20.040%
2024-04-24	5.0200	5.0800	4.8650	4.990	+0.402%	90,744	-20.040%
2024-04-23	4.8500	5.1400	4.7900	4.970	+2.053%	408,720	-19.718%
2024-04-22	4.7200	5.1600	4.7200	4.870	+4.957%	143,224	-18.070%
2024-04-19	4.6100	4.7600	4.4500	4.640	+0.216%	106,975	-14.009%
2024-04-18	4.5500	4.7200	4.4500	4.630	+1.313%	107,358	-13.823%
2024-04-17	4.4600	4.7500	4.3950	4.570	+3.864%	74,354	-12.691%
2024-04-16	4.4500	4.7500	4.2200	4.400	-2.439%	82,200	-9.318%
2024-04-15	4.6800	4.7700	4.4500	4.510	-4.043%	72,649	-11.530%
2024-04-12	4.9000	4.9000	4.6500	4.700	-4.665%	55,796	-15.106%
2024-04-11	4.6200	5.3800	4.6200	4.930	+6.479%	224,112	-19.067%
2024-04-10	4.4500	5.0000	4.2900	4.630	-4.536%	118,706	-13.823%
2024-04-09	4.9000	5.1000	4.6500	4.850	-0.615%	69,829	-17.732%
2024-04-08	4.9100	5.1500	4.7300	4.880	-1.014%	105,237	-18.238%
2024-04-05	5.1600	5.2000	4.5800	4.930	-3.899%	142,787	-19.067%
2024-04-04	4.9900	5.4050	4.9900	5.130	+4.268%	69,037	-22.222%
2024-04-03	5.0000	5.0500	4.8100	4.920	-1.205%	193,035	-18.902%
2024-04-02	5.4300	5.4300	4.8500	4.980	-12.014%	310,615	-19.880%
2024-04-01	5.7500	5.8300	5.5650	5.660	0.000%	54,945	-29.505%
2024-03-28	5.5400	5.6900	5.5100	5.660	+6.591%	50,715	-29.505%
2024-03-27	5.1800	5.3900	5.0550	5.310	+4.734%	69,278	-24.859%
2024-03-26	5.2800	5.2800	5.0600	5.070	-3.612%	43,047	-21.302%
2024-03-25	5.4800	5.5000	5.0300	5.260	-3.839%	103,357	-24.144%
2024-03-22	5.9800	5.9800	5.4100	5.470	-8.528%	194,859	-27.057%
2024-03-21	6.1400	6.3200	5.8500	5.980	-2.606%	128,085	-33.278%
2024-03-20	6.3600	6.3600	6.1000	6.140	-3.307%	70,632	-35.016%
2024-03-19	6.4500	6.5700	6.1550	6.350	-3.349%	343,596	-37.165%
2024-03-18	6.2100	6.9900	6.0100	6.570	+3.956%	401,363	-39.269%
2024-03-15	6.1300	6.8900	5.9600	6.320	-0.629%	565,045	-36.867%
2024-03-14	6.0000	6.4300	5.9200	6.360	+4.433%	354,015	-37.264%
2024-03-13	5.8000	6.3100	5.8000	6.090	+1.500%	922,584	-34.483%
2024-03-12	6.7400	6.8000	5.7900	6.000	-9.228%	215,009	-33.500%
2024-03-11	6.4600	6.9400	6.2700	6.610	+4.423%	86,865	-39.637%
2024-03-08	6.5000	6.6100	6.0500	6.330	-1.860%	130,026	-36.967%
2024-03-07	6.3500	6.6000	6.1200	6.450	+2.381%	81,484	-38.140%
2024-03-06	6.3300	6.5150	5.9400	6.300	+0.639%	102,615	-36.667%
2024-03-05	5.9600	6.5700	5.9600	6.260	-3.544%	100,217	-36.262%
2024-03-04	5.8000	6.6000	5.6337	6.490	+10.562%	131,287	-38.521%
2024-03-01	5.8600	6.0400	5.7200	5.870	+0.171%	80,670	-32.027%
2024-02-29	6.0000	6.1040	5.8305	5.860	-1.180%	49,796	-31.911%
2024-02-28	5.9400	6.1410	5.7700	5.930	-2.467%	50,241	-32.715%
2024-02-27	6.1600	6.3300	5.9786	6.080	-0.328%	60,640	-34.375%
2024-02-26	5.9600	6.2700	5.9100	6.100	+3.215%	65,551	-34.590%
2024-02-23	5.8200	6.4100	5.2400	5.910	-16.170%	177,398	-32.487%
2024-02-22	5.7100	7.2500	5.7100	7.050	+21.134%	371,205	-43.404%
2024-02-21	5.6500	5.9700	5.6500	5.820	+1.394%	55,286	-31.443%
2024-02-20	5.5000	5.9700	5.0900	5.740	+3.423%	66,850	-30.488%
2024-02-16	5.7100	5.7500	5.4400	5.550	-1.770%	26,515	-28.108%
2024-02-15	5.8300	5.8300	5.5600	5.650	-1.051%	41,017	-29.381%
2024-02-14	5.0600	5.7800	4.7700	5.710	+11.961%	166,130	-30.123%
2024-02-13	5.2700	5.4500	4.8800	5.100	-7.273%	79,598	-21.765%
2024-02-12	5.4800	5.6700	5.4100	5.500	-2.135%	67,824	-27.455%
2024-02-09	5.5300	5.8500	5.5300	5.620	-1.404%	51,109	-29.004%
2024-02-08	5.4800	5.7650	5.3500	5.700	+4.972%	47,523	-30.000%
2024-02-07	5.3000	5.5100	5.2100	5.430	+1.306%	37,316	-26.519%
2024-02-06	5.2300	5.4850	5.2000	5.360	+1.901%	57,351	-25.560%
2024-02-05	5.9000	5.9000	5.2050	5.260	-9.310%	105,151	-24.144%
2024-02-02	6.0700	6.5300	5.4001	5.800	-5.997%	126,241	-31.207%
2024-02-01	6.5500	6.5500	6.0688	6.170	-0.644%	43,958	-35.332%
2024-01-31	6.4305	6.6100	6.2100	6.210	-6.051%	37,303	-35.749%
2024-01-30	6.9700	7.0299	6.5000	6.610	-5.706%	29,644	-39.637%
2024-01-29	6.6500	7.1000	6.6500	7.010	+5.414%	67,764	-43.081%
2024-01-26	7.0700	7.2500	6.4201	6.650	-0.300%	109,586	-40.000%
2024-01-25	6.5900	7.3800	6.4700	6.670	+18.053%	268,720	-40.180%
2024-01-24	5.6200	5.7467	5.4250	5.650	+0.177%	58,912	-29.381%
2024-01-23	6.0500	6.2310	5.4800	5.640	-6.000%	90,468	-29.255%

.dark-mode .FzKlRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzKlRZ{ color: #333333; background-color: white; border: 2px solid #333333; }ALTIAlTi Global, Inc. Class A Common Stockstock NASDAQ

ALTI
AlTi Global, Inc. Class A Common Stock
stock NASDAQ