Dark

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

At Close

May 16, 2025 3:59:30 PM EDT

3.45USD-1.289%(-0.05)132,492

3.44Bid 3.46Ask 0.02Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.49)0

After-hours

May 16, 2025 4:00:30 PM EDT

3.44USD-0.145%(-0.01)233

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.4500	3.4500	3.4400	3.445	-1.289%	132,492	0.000%
2025-05-15	3.3200	3.5799	3.3200	3.490	+5.120%	87,871	-1.289%
2025-05-14	3.5600	3.5600	3.3200	3.320	-6.742%	68,619	+3.765%
2025-05-13	3.5000	3.7500	3.4800	3.560	+3.488%	217,008	-3.230%
2025-05-12	3.5800	3.5800	3.4000	3.440	0.000%	43,506	+0.145%
2025-05-09	3.3100	3.5700	3.3100	3.440	+4.559%	151,839	+0.145%
2025-05-08	3.2200	3.4500	3.2200	3.290	+2.174%	72,240	+4.711%
2025-05-07	3.1600	3.2600	3.1250	3.220	+2.548%	57,906	+6.988%
2025-05-06	3.1000	3.1900	3.1000	3.140	-1.258%	33,238	+9.713%
2025-05-05	3.2000	3.2600	3.1000	3.180	-0.625%	189,206	+8.333%
2025-05-02	3.2500	3.3500	3.2000	3.200	-1.840%	37,411	+7.656%
2025-05-01	3.4000	3.4262	3.2000	3.260	-4.956%	62,523	+5.675%
2025-04-30	3.2400	3.5000	3.1900	3.430	+3.939%	65,845	+0.437%
2025-04-29	3.2800	3.3100	3.1800	3.300	+0.304%	120,798	+4.394%
2025-04-28	3.2500	3.3600	3.2260	3.290	+0.305%	52,686	+4.711%
2025-04-25	3.2800	3.3100	3.2700	3.280	-0.906%	46,956	+5.030%
2025-04-24	3.3100	3.4500	3.2940	3.310	-0.301%	50,250	+4.079%
2025-04-23	3.4000	3.5000	3.2600	3.320	-1.190%	66,383	+3.765%
2025-04-22	3.2700	3.4900	3.1400	3.360	+2.439%	47,191	+2.530%
2025-04-21	3.2300	3.3500	3.1550	3.280	+0.613%	66,621	+5.030%
2025-04-17	3.3100	3.3600	3.2450	3.260	-2.102%	67,275	+5.675%
2025-04-16	3.2800	3.4000	3.1500	3.330	+0.604%	94,047	+3.453%
2025-04-15	3.0900	3.3900	3.0900	3.310	+7.120%	104,068	+4.079%
2025-04-14	3.0000	3.1400	2.8400	3.090	+3.000%	126,789	+11.489%
2025-04-11	2.8100	3.0300	2.7500	3.000	+6.762%	103,724	+14.833%
2025-04-10	2.9200	3.0300	2.7600	2.810	-5.705%	44,101	+22.598%
2025-04-09	2.7500	3.1400	2.7500	2.980	+5.674%	137,982	+15.604%
2025-04-08	2.9400	2.9800	2.7000	2.820	-2.083%	103,242	+22.163%
2025-04-07	2.8200	3.1000	2.7500	2.880	-2.041%	123,736	+19.618%
2025-04-04	2.7500	3.0900	2.6200	2.940	+1.730%	198,751	+17.177%
2025-04-03	3.0000	3.0100	2.7700	2.890	-4.934%	106,882	+19.204%
2025-04-02	3.1200	3.2500	3.0200	3.040	-3.797%	116,622	+13.322%
2025-04-01	3.0200	3.2400	3.0000	3.160	+3.947%	155,766	+9.019%
2025-03-31	2.9700	3.1000	2.8900	3.040	0.000%	105,396	+13.322%
2025-03-28	2.9900	3.1000	2.9300	3.040	+1.672%	119,743	+13.322%
2025-03-27	2.9800	3.0200	2.9500	2.990	+0.336%	48,868	+15.217%
2025-03-26	3.0100	3.0700	2.9300	2.980	+0.337%	79,815	+15.604%
2025-03-25	2.8700	3.0000	2.7450	2.970	+2.768%	427,711	+15.993%
2025-03-24	2.8400	3.0300	2.8300	2.890	+1.404%	84,584	+19.204%
2025-03-21	2.8600	2.9321	2.6800	2.850	-1.724%	203,572	+20.877%
2025-03-20	3.0000	3.1400	2.8800	2.900	-2.027%	112,181	+18.793%
2025-03-19	2.9100	3.1100	2.7300	2.960	+0.339%	170,036	+16.385%
2025-03-18	2.5200	3.0500	2.5066	2.950	+17.063%	210,538	+16.780%
2025-03-17	2.6500	2.7500	2.3300	2.520	-5.263%	272,815	+36.706%
2025-03-14	2.7500	2.9600	2.4000	2.660	-12.211%	312,585	+29.511%
2025-03-13	3.1400	3.1700	3.0200	3.030	-2.572%	90,760	+13.696%
2025-03-12	3.3800	3.3900	3.1000	3.110	-7.164%	99,443	+10.772%
2025-03-11	3.3900	3.4500	3.2000	3.350	0.000%	64,741	+2.836%
2025-03-10	3.3800	3.4965	3.2500	3.350	-3.458%	85,166	+2.836%
2025-03-07	3.4900	3.6000	3.3500	3.470	+0.580%	74,668	-0.720%
2025-03-06	3.6400	3.6400	3.3300	3.450	-1.709%	83,856	-0.145%
2025-03-05	3.5300	3.6300	3.3900	3.510	-0.567%	76,404	-1.852%
2025-03-04	3.4100	3.5900	3.1500	3.530	+4.748%	144,458	-2.408%
2025-03-03	3.5100	3.5100	3.2800	3.370	-2.601%	173,033	+2.226%
2025-02-28	3.4600	3.6300	3.3500	3.460	+0.290%	106,682	-0.434%
2025-02-27	3.4700	3.5297	3.3300	3.450	-1.146%	105,454	-0.145%
2025-02-26	3.4100	3.5500	3.4000	3.490	+2.647%	63,680	-1.289%
2025-02-25	3.4500	3.4900	3.3100	3.400	-0.293%	108,125	+1.324%
2025-02-24	3.3300	3.4200	3.2600	3.410	+3.963%	109,372	+1.026%
2025-02-21	3.3400	3.3650	3.2400	3.280	-0.304%	137,151	+5.030%
2025-02-20	3.5300	3.5500	3.2800	3.290	-6.799%	124,919	+4.711%
2025-02-19	3.4550	3.5600	3.4000	3.530	+1.146%	54,486	-2.408%
2025-02-18	3.4800	3.5050	3.3600	3.490	+0.576%	79,803	-1.289%
2025-02-14	3.3300	3.6150	3.2500	3.470	+5.793%	208,063	-0.720%
2025-02-13	3.4700	3.4700	3.2400	3.280	-5.476%	117,542	+5.030%
2025-02-12	3.5100	3.6882	3.3600	3.470	-3.073%	104,795	-0.720%
2025-02-11	3.9000	3.9000	3.5300	3.580	-7.254%	116,569	-3.771%
2025-02-10	3.8400	3.8900	3.7500	3.860	+1.312%	55,840	-10.751%
2025-02-07	3.9400	3.9750	3.7500	3.810	-3.299%	86,379	-9.580%
2025-02-06	4.0200	4.1500	3.8037	3.940	-1.500%	30,232	-12.563%
2025-02-05	3.9500	4.0449	3.9500	4.000	+1.781%	70,691	-13.875%
2025-02-04	3.7500	3.9499	3.6900	3.930	+3.968%	91,282	-12.341%
2025-02-03	3.7400	3.8600	3.7000	3.780	-2.828%	89,427	-8.862%
2025-01-31	3.9100	3.9650	3.8000	3.890	-0.765%	59,525	-11.440%
2025-01-30	3.9600	4.0300	3.8500	3.920	-2.488%	108,237	-12.117%
2025-01-29	4.0500	4.1000	3.9750	4.020	-2.190%	41,376	-14.303%
2025-01-28	4.0000	4.1700	4.0000	4.110	-0.725%	40,567	-16.180%
2025-01-27	4.1100	4.2700	4.0300	4.140	+0.730%	73,159	-16.787%
2025-01-24	3.9700	4.2300	3.9700	4.110	+2.494%	44,965	-16.180%
2025-01-23	3.9000	4.0640	3.9000	4.010	+1.777%	40,883	-14.090%
2025-01-22	4.0400	4.0400	3.8900	3.940	-2.716%	77,546	-12.563%
2025-01-21	4.0800	4.1700	4.0500	4.050	-0.978%	49,072	-14.938%
2025-01-17	4.0300	4.1200	3.9500	4.090	+1.995%	124,554	-15.770%
2025-01-16	4.1000	4.2043	4.0100	4.010	-3.140%	75,606	-14.090%
2025-01-15	4.1900	4.2450	4.0700	4.140	+1.970%	38,583	-16.787%
2025-01-14	4.1700	4.1800	4.0050	4.060	-1.695%	66,470	-15.148%
2025-01-13	3.9700	4.1700	3.9500	4.130	+2.228%	53,908	-16.586%
2025-01-10	4.0900	4.1600	3.9800	4.040	-3.580%	70,680	-14.728%
2025-01-08	4.2400	4.2800	4.0900	4.190	-1.179%	112,264	-17.780%
2025-01-07	4.2500	4.3700	4.0000	4.240	+0.474%	304,498	-18.750%
2025-01-06	4.4500	4.4500	4.2100	4.220	-4.091%	49,941	-18.365%
2025-01-03	4.4400	4.4800	4.2950	4.400	+0.228%	94,517	-21.705%
2025-01-02	4.4500	4.5250	4.2700	4.390	-0.454%	70,369	-21.526%
2024-12-31	4.4700	4.5897	4.3200	4.410	-0.451%	64,814	-21.882%
2024-12-30	4.2200	4.4900	4.2200	4.430	+0.911%	56,545	-22.235%
2024-12-27	4.4000	4.5000	4.3000	4.390	-0.679%	107,342	-21.526%
2024-12-26	4.3400	4.4600	4.2800	4.420	+2.791%	43,060	-22.059%
2024-12-24	4.0900	4.3000	4.0900	4.300	+3.865%	23,812	-19.884%
2024-12-23	4.1900	4.2700	4.0700	4.140	-2.128%	62,807	-16.787%
2024-12-20	4.0900	4.3300	4.0900	4.230	+1.196%	205,548	-18.558%
2024-12-19	4.2500	4.3620	3.9800	4.180	0.000%	147,383	-17.584%
2024-12-18	4.4500	4.6000	4.1700	4.180	-6.696%	111,000	-17.584%
2024-12-17	4.2900	4.6500	4.2900	4.480	+3.464%	110,998	-23.103%
2024-12-16	4.5000	4.5500	4.2700	4.330	-4.626%	93,000	-20.439%
2024-12-13	4.5100	4.5600	4.4700	4.540	+0.442%	41,162	-24.119%
2024-12-12	4.5800	4.5800	4.4550	4.520	+0.222%	43,201	-23.783%
2024-12-11	4.7000	4.7000	4.5100	4.510	-2.802%	47,383	-23.614%
2024-12-10	4.5900	4.7100	4.4900	4.640	+0.433%	68,928	-25.754%
2024-12-09	4.6500	4.8000	4.6200	4.620	-0.431%	81,398	-25.433%
2024-12-06	4.5000	4.8200	4.4200	4.640	+4.505%	152,438	-25.754%
2024-12-05	4.3200	4.4800	4.2900	4.440	+2.540%	85,728	-22.410%
2024-12-04	4.5700	4.7300	4.2500	4.330	-4.835%	208,821	-20.439%
2024-12-03	4.8500	4.8500	4.4700	4.550	-5.797%	89,054	-24.286%
2024-12-02	4.7500	4.8500	4.6700	4.830	+1.684%	105,018	-28.675%
2024-11-29	4.5700	4.8500	4.5700	4.750	+4.396%	105,800	-27.474%
2024-11-27	4.3900	4.6400	4.3900	4.550	+4.839%	102,968	-24.286%
2024-11-26	4.4500	4.5100	4.3000	4.340	-3.125%	55,401	-20.622%
2024-11-25	4.3800	4.6099	4.2300	4.480	+3.944%	149,496	-23.103%
2024-11-22	4.3100	4.3850	4.2800	4.310	+0.466%	43,661	-20.070%
2024-11-21	4.1300	4.3600	4.1300	4.290	+4.634%	121,003	-19.697%
2024-11-20	3.9600	4.2400	3.6700	4.100	+3.015%	345,496	-15.976%
2024-11-19	4.2700	4.3200	3.9400	3.980	-7.442%	305,428	-13.442%
2024-11-18	4.3526	4.4817	4.2801	4.300	-2.050%	185,601	-19.884%
2024-11-15	4.4600	4.4600	4.2700	4.390	-0.903%	125,054	-21.526%
2024-11-14	4.5000	4.5500	4.4000	4.430	-1.774%	139,822	-22.235%
2024-11-13	4.7500	4.7500	4.4600	4.510	-5.053%	151,120	-23.614%
2024-11-12	4.7500	4.9300	4.7000	4.750	-1.042%	103,762	-27.474%
2024-11-11	4.8600	4.9300	4.6900	4.800	-0.826%	77,574	-28.229%
2024-11-08	4.6000	4.8800	4.5300	4.840	+1.044%	96,475	-28.822%
2024-11-07	4.9300	4.9600	4.6500	4.790	-2.840%	195,044	-28.079%
2024-11-06	4.8600	5.0000	4.8500	4.930	+5.567%	224,556	-30.122%
2024-11-05	4.3000	4.6700	4.2950	4.670	+8.102%	127,627	-26.231%
2024-11-04	4.1500	4.3400	4.1500	4.320	+2.613%	116,172	-20.255%
2024-11-01	4.1300	4.2200	4.0900	4.210	+3.186%	77,484	-18.171%
2024-10-31	4.0500	4.2400	4.0500	4.080	-0.488%	859,506	-15.564%
2024-10-30	4.0500	4.2700	4.0000	4.100	+0.985%	138,999	-15.976%
2024-10-29	3.9800	4.0700	3.8902	4.060	+0.247%	69,045	-15.148%
2024-10-28	4.0600	4.1500	3.9900	4.050	+1.504%	99,036	-14.938%
2024-10-25	4.1400	4.1900	3.9300	3.990	-2.920%	77,259	-13.659%
2024-10-24	4.1700	4.2100	4.0200	4.110	-0.964%	67,149	-16.180%
2024-10-23	4.0700	4.1700	3.8800	4.150	+1.467%	83,012	-16.988%
2024-10-22	3.9300	4.1300	3.9100	4.090	+3.807%	119,062	-15.770%
2024-10-21	3.9200	3.9900	3.8150	3.940	+1.026%	89,579	-12.563%
2024-10-18	4.0000	4.0400	3.9000	3.900	-2.010%	76,774	-11.667%
2024-10-17	3.9400	4.0000	3.8900	3.980	+0.505%	69,432	-13.442%
2024-10-16	3.8700	3.9800	3.8200	3.960	+3.665%	112,290	-13.005%
2024-10-15	3.8100	3.9500	3.7400	3.820	+0.792%	96,079	-9.817%
2024-10-14	3.7400	3.9200	3.7050	3.790	+1.609%	55,997	-9.103%
2024-10-11	3.8500	3.9500	3.7200	3.730	-3.117%	113,183	-7.641%
2024-10-10	3.6500	3.8800	3.6500	3.850	+4.054%	201,882	-10.519%
2024-10-09	3.5100	3.7900	3.4952	3.700	+5.714%	182,788	-6.892%
2024-10-08	3.5800	3.7100	3.4700	3.500	-1.961%	248,407	-1.571%
2024-10-07	3.5200	3.7850	3.5100	3.570	+1.133%	447,263	-3.501%
2024-10-04	3.6300	3.6650	3.5000	3.530	+0.570%	114,208	-2.408%
2024-10-03	3.5500	3.7000	3.5100	3.510	-1.681%	131,959	-1.852%
2024-10-02	3.6200	3.7300	3.5700	3.570	-1.923%	59,907	-3.501%
2024-10-01	3.7100	3.7600	3.5149	3.640	-2.674%	188,875	-5.357%
2024-09-30	3.7800	3.8100	3.6200	3.740	-1.579%	109,505	-7.888%
2024-09-27	3.8800	3.9900	3.7600	3.800	-0.262%	96,182	-9.342%
2024-09-26	3.8500	3.9450	3.7900	3.810	+1.061%	124,673	-9.580%
2024-09-25	3.7900	3.9100	3.7400	3.770	-0.528%	100,097	-8.621%
2024-09-24	4.0100	4.1500	3.7600	3.790	-5.604%	164,516	-9.103%
2024-09-23	4.5400	4.6100	4.0100	4.015	-10.579%	129,393	-14.197%
2024-09-20	4.3900	4.5500	4.3050	4.490	+0.899%	1,677,812	-23.274%
2024-09-19	4.4900	4.5800	4.3350	4.450	+3.248%	105,811	-22.584%
2024-09-18	4.3800	4.5000	4.3100	4.310	-2.928%	172,149	-20.070%
2024-09-17	4.3600	4.6500	4.3150	4.440	+1.835%	199,197	-22.410%
2024-09-16	4.2700	4.3900	4.1900	4.360	+2.588%	173,171	-20.986%
2024-09-13	4.1800	4.2600	3.8750	4.250	+3.912%	340,444	-18.941%
2024-09-12	4.2100	4.2500	3.9900	4.090	-2.153%	135,564	-15.770%
2024-09-11	3.8900	4.2600	3.8000	4.180	+6.905%	239,738	-17.584%
2024-09-10	3.9300	4.0000	3.7700	3.910	-1.013%	171,338	-11.893%
2024-09-09	3.5500	4.1850	3.5500	3.950	+10.955%	314,822	-12.785%
2024-09-06	3.8600	3.9400	3.5350	3.560	-8.247%	144,665	-3.230%
2024-09-05	3.8000	3.9400	3.7300	3.880	+2.105%	61,118	-11.211%
2024-09-04	3.8350	3.8900	3.7800	3.800	-0.262%	73,790	-9.342%
2024-09-03	3.9600	3.9600	3.7000	3.810	-5.224%	117,843	-9.580%
2024-08-30	3.9900	4.0550	3.9400	4.020	0.000%	53,706	-14.303%
2024-08-29	4.1400	4.2091	3.9400	4.020	-2.427%	78,743	-14.303%
2024-08-28	4.2300	4.3300	4.1000	4.120	-2.600%	49,028	-16.383%
2024-08-27	4.3600	4.3750	4.1300	4.230	-4.082%	66,384	-18.558%
2024-08-26	4.6500	4.7500	4.2900	4.410	-4.957%	129,118	-21.882%
2024-08-23	4.2000	4.7300	4.1650	4.640	+11.538%	189,177	-25.754%
2024-08-22	4.1200	4.2000	4.0700	4.160	+0.971%	108,702	-17.188%
2024-08-21	4.0600	4.1400	4.0000	4.120	+2.488%	41,237	-16.383%
2024-08-20	4.0500	4.1000	3.9000	4.020	-0.985%	247,537	-14.303%
2024-08-19	4.1100	4.1200	3.9000	4.060	-0.976%	59,523	-15.148%
2024-08-16	3.9500	4.2000	3.9400	4.100	+3.275%	134,526	-15.976%
2024-08-15	4.0000	4.1300	3.8700	3.970	+1.535%	186,489	-13.224%
2024-08-14	3.8800	3.9700	3.7100	3.910	+1.034%	142,536	-11.893%
2024-08-13	3.6600	4.0000	3.6600	3.870	+6.612%	128,176	-10.982%
2024-08-12	3.7400	3.8900	3.5600	3.630	-3.714%	95,600	-5.096%
2024-08-09	3.8700	4.0400	3.7200	3.770	-1.050%	52,077	-8.621%
2024-08-08	3.8500	3.9500	3.7200	3.810	+0.131%	182,475	-9.580%
2024-08-07	3.7300	4.0600	3.7100	3.805	+3.397%	157,200	-9.461%
2024-08-06	4.0900	4.1300	3.5801	3.680	-8.911%	484,345	-6.386%
2024-08-05	4.1200	4.2800	3.9300	4.040	-7.763%	202,338	-14.728%
2024-08-02	4.4100	4.6500	4.3200	4.380	-5.195%	188,211	-21.347%
2024-08-01	4.9000	4.9000	4.4300	4.620	-5.714%	142,102	-25.433%
2024-07-31	4.8200	5.0200	4.7517	4.900	+1.660%	69,872	-29.694%
2024-07-30	4.8400	4.9000	4.7200	4.820	+0.626%	74,618	-28.527%
2024-07-29	5.0500	5.0750	4.7840	4.790	-5.336%	50,467	-28.079%
2024-07-26	5.0400	5.1550	4.9100	5.060	+2.016%	103,474	-31.917%
2024-07-25	4.8300	5.0900	4.8000	4.960	+3.549%	69,045	-30.544%
2024-07-24	4.8700	4.9800	4.7900	4.790	-2.444%	48,465	-28.079%
2024-07-23	4.9200	4.9600	4.7200	4.910	-0.607%	65,126	-29.837%
2024-07-22	4.6400	5.0500	4.6400	4.940	+4.661%	102,280	-30.263%
2024-07-19	4.8200	5.0000	4.6800	4.720	-1.048%	154,498	-27.013%
2024-07-18	4.9600	5.1500	4.7000	4.770	-4.409%	60,951	-27.778%
2024-07-17	4.9900	5.2500	4.9450	4.990	-3.295%	175,429	-30.962%
2024-07-16	5.0300	5.1900	4.9700	5.160	+3.200%	149,909	-33.236%
2024-07-15	4.8400	5.0100	4.8400	5.000	+4.603%	114,764	-31.100%
2024-07-12	4.7500	4.9200	4.6200	4.780	+0.844%	115,075	-27.929%
2024-07-11	4.5500	4.7900	4.4000	4.740	+4.176%	180,913	-27.321%
2024-07-10	4.3700	4.7400	4.2600	4.550	+4.839%	78,246	-24.286%
2024-07-09	4.6100	4.6600	4.3100	4.340	-6.061%	124,306	-20.622%
2024-07-08	4.7600	4.9400	4.6200	4.620	-2.941%	152,263	-25.433%
2024-07-05	4.7300	4.8250	4.6600	4.760	0.000%	78,073	-27.626%
2024-07-03	4.8400	4.8400	4.6737	4.760	-0.833%	19,077	-27.626%
2024-07-02	4.8600	4.9000	4.6000	4.800	-2.439%	112,120	-28.229%
2024-07-01	5.2200	5.3550	4.8500	4.920	-5.566%	99,517	-29.980%
2024-06-28	4.8800	5.3200	4.8300	5.210	+6.110%	1,943,102	-33.877%
2024-06-27	5.0200	5.2900	4.8700	4.910	-1.406%	171,323	-29.837%
2024-06-26	4.8400	5.0100	4.7000	4.980	+1.014%	166,618	-30.823%
2024-06-25	4.9900	5.0100	4.8500	4.930	-1.400%	92,172	-30.122%
2024-06-24	5.2200	5.4500	4.9210	5.000	-5.660%	94,453	-31.100%
2024-06-21	4.9600	5.3100	4.9000	5.300	+6.855%	601,091	-35.000%
2024-06-20	4.9500	5.3700	4.8614	4.960	-0.601%	95,005	-30.544%
2024-06-18	4.9400	5.1500	4.8700	4.990	-0.399%	102,584	-30.962%
2024-06-17	4.6700	5.0700	4.5900	5.010	+6.596%	114,207	-31.238%
2024-06-14	4.9000	5.1100	4.6300	4.700	-5.812%	111,565	-26.702%
2024-06-13	5.2300	5.2300	4.6900	4.990	-3.668%	270,512	-30.962%
2024-06-12	5.0400	5.4300	5.0000	5.180	+2.982%	210,472	-33.494%
2024-06-11	4.8200	5.0500	4.7600	5.030	+3.926%	137,092	-31.511%
2024-06-10	4.6800	4.9400	4.6450	4.840	+3.863%	87,009	-28.822%
2024-06-07	4.6000	4.8200	4.5652	4.660	+1.304%	56,173	-26.073%
2024-06-06	4.8500	4.9500	4.5700	4.600	-3.766%	164,114	-25.109%
2024-06-05	4.7200	4.8300	4.5500	4.780	+1.486%	181,816	-27.929%
2024-06-04	4.9400	5.1000	4.6700	4.710	-5.611%	172,632	-26.858%
2024-06-03	4.8500	5.0000	4.6600	4.990	+4.612%	120,071	-30.962%
2024-05-31	4.9700	4.9800	4.6000	4.770	-3.636%	431,093	-27.778%
2024-05-30	5.1500	5.1500	4.7900	4.950	-2.367%	127,628	-30.404%
2024-05-29	4.9800	5.2500	4.9500	5.070	+0.595%	187,286	-32.051%
2024-05-28	4.5000	5.0500	4.5000	5.040	+11.504%	249,023	-31.647%
2024-05-24	4.5600	4.6400	4.4800	4.520	-0.441%	54,540	-23.783%
2024-05-23	4.7700	4.7700	4.4300	4.540	-4.822%	80,329	-24.119%
2024-05-22	4.4300	5.0900	4.3700	4.770	+8.163%	149,389	-27.778%
2024-05-21	4.6100	4.6100	4.3300	4.410	-2.649%	141,228	-21.882%
2024-05-20	4.4300	4.6100	4.3700	4.530	+2.257%	88,816	-23.951%
2024-05-17	4.6900	4.8023	4.4100	4.430	-2.637%	93,388	-22.235%
2024-05-16	4.4500	4.7200	4.4000	4.550	+2.477%	161,106	-24.286%
2024-05-15	4.6600	4.6600	4.3500	4.440	-5.330%	150,409	-22.410%
2024-05-14	4.6900	4.7000	4.4400	4.690	+1.515%	88,484	-26.546%
2024-05-13	4.6900	4.7500	4.5200	4.620	+0.217%	22,467	-25.433%
2024-05-10	4.7300	4.8100	4.4900	4.610	-2.331%	59,614	-25.271%
2024-05-09	4.6101	4.8300	4.6100	4.720	+3.057%	62,894	-27.013%
2024-05-08	4.6100	4.7100	4.5600	4.580	-1.505%	22,061	-24.782%
2024-05-07	4.6400	4.9800	4.6000	4.650	+1.974%	73,378	-25.914%
2024-05-06	4.5100	4.6050	4.4000	4.560	+1.333%	78,396	-24.452%
2024-05-03	4.8500	4.8500	4.4700	4.500	-6.445%	51,565	-23.444%
2024-05-02	4.8511	4.9007	4.7700	4.810	+0.628%	28,673	-28.378%
2024-05-01	4.6500	4.8600	4.5000	4.780	+3.913%	57,259	-27.929%
2024-04-30	4.8700	4.8700	4.6000	4.600	-7.445%	66,567	-25.109%
2024-04-29	4.7600	5.1200	4.6800	4.970	+4.632%	84,884	-30.684%
2024-04-26	4.9400	5.1200	4.7100	4.750	-4.810%	60,776	-27.474%
2024-04-25	4.9300	5.0100	4.8800	4.990	0.000%	72,775	-30.962%
2024-04-24	5.0200	5.0800	4.8650	4.990	+0.402%	90,744	-30.962%
2024-04-23	4.8500	5.1400	4.7900	4.970	+2.053%	408,720	-30.684%
2024-04-22	4.7200	5.1600	4.7200	4.870	+4.957%	143,224	-29.261%
2024-04-19	4.6100	4.7600	4.4500	4.640	+0.216%	106,975	-25.754%
2024-04-18	4.5500	4.7200	4.4500	4.630	+1.313%	107,358	-25.594%
2024-04-17	4.4600	4.7500	4.3950	4.570	+3.864%	74,354	-24.617%
2024-04-16	4.4500	4.7500	4.2200	4.400	-2.439%	82,200	-21.705%
2024-04-15	4.6800	4.7700	4.4500	4.510	-4.043%	72,649	-23.614%
2024-04-12	4.9000	4.9000	4.6500	4.700	-4.665%	55,796	-26.702%
2024-04-11	4.6200	5.3800	4.6200	4.930	+6.479%	224,112	-30.122%
2024-04-10	4.4500	5.0000	4.2900	4.630	-4.536%	118,706	-25.594%
2024-04-09	4.9000	5.1000	4.6500	4.850	-0.615%	69,829	-28.969%
2024-04-08	4.9100	5.1500	4.7300	4.880	-1.014%	105,237	-29.406%
2024-04-05	5.1600	5.2000	4.5800	4.930	-3.899%	142,787	-30.122%
2024-04-04	4.9900	5.4050	4.9900	5.130	+4.268%	69,037	-32.846%
2024-04-03	5.0000	5.0500	4.8100	4.920	-1.205%	193,035	-29.980%
2024-04-02	5.4300	5.4300	4.8500	4.980	-12.014%	310,615	-30.823%
2024-04-01	5.7500	5.8300	5.5650	5.660	0.000%	54,945	-39.134%
2024-03-28	5.5400	5.6900	5.5100	5.660	+6.591%	50,715	-39.134%
2024-03-27	5.1800	5.3900	5.0550	5.310	+4.734%	69,278	-35.122%
2024-03-26	5.2800	5.2800	5.0600	5.070	-3.612%	43,047	-32.051%
2024-03-25	5.4800	5.5000	5.0300	5.260	-3.839%	103,357	-34.506%
2024-03-22	5.9800	5.9800	5.4100	5.470	-8.528%	194,859	-37.020%
2024-03-21	6.1400	6.3200	5.8500	5.980	-2.606%	128,085	-42.391%
2024-03-20	6.3600	6.3600	6.1000	6.140	-3.307%	70,632	-43.893%
2024-03-19	6.4500	6.5700	6.1550	6.350	-3.349%	343,596	-45.748%
2024-03-18	6.2100	6.9900	6.0100	6.570	+3.956%	401,363	-47.565%
2024-03-15	6.1300	6.8900	5.9600	6.320	-0.629%	565,045	-45.491%
2024-03-14	6.0000	6.4300	5.9200	6.360	+4.433%	354,015	-45.833%
2024-03-13	5.8000	6.3100	5.8000	6.090	+1.500%	922,584	-43.432%
2024-03-12	6.7400	6.8000	5.7900	6.000	-9.228%	215,009	-42.583%
2024-03-11	6.4600	6.9400	6.2700	6.610	+4.423%	86,865	-47.882%
2024-03-08	6.5000	6.6100	6.0500	6.330	-1.860%	130,026	-45.577%
2024-03-07	6.3500	6.6000	6.1200	6.450	+2.381%	81,484	-46.589%
2024-03-06	6.3300	6.5150	5.9400	6.300	+0.639%	102,615	-45.317%
2024-03-05	5.9600	6.5700	5.9600	6.260	-3.544%	100,217	-44.968%
2024-03-04	5.8000	6.6000	5.6337	6.490	+10.562%	131,287	-46.918%
2024-03-01	5.8600	6.0400	5.7200	5.870	+0.171%	80,670	-41.312%
2024-02-29	6.0000	6.1040	5.8305	5.860	-1.180%	49,796	-41.212%
2024-02-28	5.9400	6.1410	5.7700	5.930	-2.467%	50,241	-41.906%
2024-02-27	6.1600	6.3300	5.9786	6.080	-0.328%	60,640	-43.339%
2024-02-26	5.9600	6.2700	5.9100	6.100	+3.215%	65,551	-43.525%
2024-02-23	5.8200	6.4100	5.2400	5.910	-16.170%	177,398	-41.709%
2024-02-22	5.7100	7.2500	5.7100	7.050	+21.134%	371,205	-51.135%
2024-02-21	5.6500	5.9700	5.6500	5.820	+1.394%	55,286	-40.808%
2024-02-20	5.5000	5.9700	5.0900	5.740	+3.423%	66,850	-39.983%
2024-02-16	5.7100	5.7500	5.4400	5.550	-1.770%	26,515	-37.928%
2024-02-15	5.8300	5.8300	5.5600	5.650	-1.051%	41,017	-39.027%
2024-02-14	5.0600	5.7800	4.7700	5.710	+11.961%	166,130	-39.667%
2024-02-13	5.2700	5.4500	4.8800	5.100	-7.273%	79,598	-32.451%
2024-02-12	5.4800	5.6700	5.4100	5.500	-2.135%	67,824	-37.364%
2024-02-09	5.5300	5.8500	5.5300	5.620	-1.404%	51,109	-38.701%
2024-02-08	5.4800	5.7650	5.3500	5.700	+4.972%	47,523	-39.561%
2024-02-07	5.3000	5.5100	5.2100	5.430	+1.306%	37,316	-36.556%
2024-02-06	5.2300	5.4850	5.2000	5.360	+1.901%	57,351	-35.728%
2024-02-05	5.9000	5.9000	5.2050	5.260	-9.310%	105,151	-34.506%
2024-02-02	6.0700	6.5300	5.4001	5.800	-5.997%	126,241	-40.603%
2024-02-01	6.5500	6.5500	6.0688	6.170	-0.644%	43,958	-44.165%
2024-01-31	6.4305	6.6100	6.2100	6.210	-6.051%	37,303	-44.525%
2024-01-30	6.9700	7.0299	6.5000	6.610	-5.706%	29,644	-47.882%
2024-01-29	6.6500	7.1000	6.6500	7.010	+5.414%	67,764	-50.856%
2024-01-26	7.0700	7.2500	6.4201	6.650	-0.300%	109,586	-48.195%
2024-01-25	6.5900	7.3800	6.4700	6.670	+18.053%	268,720	-48.351%
2024-01-24	5.6200	5.7467	5.4250	5.650	+0.177%	58,912	-39.027%
2024-01-23	6.0500	6.2310	5.4800	5.640	-6.000%	90,468	-38.918%
2024-01-22	6.2100	6.4350	5.7500	6.000	-4.459%	85,659	-42.583%
2024-01-19	6.2600	6.3200	6.1050	6.280	+1.783%	52,129	-45.143%
2024-01-18	6.3000	6.7799	6.0101	6.170	+0.162%	157,765	-44.165%
2024-01-17	6.1600	6.5200	6.0200	6.160	-2.222%	35,326	-44.075%
2024-01-16	6.4280	6.8491	6.2500	6.300	-3.374%	45,474	-45.317%
2024-01-12	7.0500	7.0500	6.3100	6.520	-5.916%	95,661	-47.163%
2024-01-11	6.6900	7.0000	6.5400	6.930	+4.841%	107,378	-50.289%
2024-01-10	6.6100	6.8000	6.5100	6.610	-1.929%	62,198	-47.882%
2024-01-09	7.1300	7.2500	6.6200	6.740	-8.299%	74,858	-48.887%
2024-01-08	7.6100	7.6100	7.1500	7.350	-2.649%	47,103	-53.129%
2024-01-05	7.1700	7.9200	7.1600	7.550	+4.282%	77,036	-54.371%
2024-01-04	7.8300	7.8300	7.1200	7.240	-4.862%	52,199	-52.417%
2024-01-03	8.2500	8.2500	7.3800	7.610	-6.511%	56,519	-54.731%
2024-01-02	8.9800	9.1200	7.5600	8.140	-7.078%	69,829	-57.678%
2023-12-29	8.9000	9.0500	8.7100	8.760	-3.418%	41,799	-60.674%
2023-12-28	8.7000	9.1300	8.7000	9.070	+4.253%	62,571	-62.018%
2023-12-27	9.0500	9.0500	8.6250	8.700	-2.576%	39,132	-60.402%
2023-12-26	8.7000	9.0200	8.6500	8.930	+3.237%	50,042	-61.422%
2023-12-22	8.6300	8.7400	8.5100	8.650	+3.099%	60,560	-60.173%
2023-12-21	8.7600	8.9000	8.3000	8.390	-2.442%	38,885	-58.939%
2023-12-20	8.7000	9.2200	8.3450	8.600	-1.376%	133,049	-59.942%
2023-12-19	8.6300	8.8100	8.4600	8.720	+1.278%	57,910	-60.493%
2023-12-18	8.4600	8.6500	8.3400	8.610	+2.257%	64,648	-59.988%
2023-12-15	8.4500	9.0500	7.8800	8.420	+1.080%	353,619	-59.086%
2023-12-14	7.9500	8.3300	7.7200	8.330	+5.711%	69,032	-58.643%
2023-12-13	7.7300	7.8900	7.4800	7.880	+2.338%	40,711	-56.282%
2023-12-12	7.9800	7.9800	7.2900	7.700	-2.408%	29,283	-55.260%
2023-12-11	8.3100	8.4100	7.5401	7.890	-3.309%	41,254	-56.337%
2023-12-08	8.1800	8.7400	8.0400	8.160	+0.246%	93,902	-57.782%
2023-12-07	8.2800	8.7500	7.8404	8.140	+0.494%	57,472	-57.678%
2023-12-06	7.8100	8.3000	7.8100	8.100	-1.699%	47,614	-57.469%
2023-12-05	7.4500	8.7700	7.4500	8.240	+9.429%	30,546	-58.192%
2023-12-04	7.6600	7.6600	6.5800	7.530	-1.697%	76,463	-54.250%
2023-12-01	7.5000	8.0000	7.3725	7.660	+1.189%	29,282	-55.026%
2023-11-30	8.0900	8.0900	7.5250	7.570	-5.729%	61,510	-54.491%
2023-11-29	8.1050	8.3000	7.9700	8.030	-0.742%	44,908	-57.098%
2023-11-28	8.2000	8.4500	7.9462	8.090	-2.647%	17,440	-57.417%
2023-11-27	8.4000	8.6500	8.1500	8.310	-0.717%	60,857	-58.544%
2023-11-24	7.4800	8.3900	7.2000	8.370	+11.898%	32,605	-58.841%

.dark-mode .nP8KB4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nP8KB4{ 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