Dark

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

At Close

Sep 30, 2026 3:59:51 PM EDT

2.99USD-0.498%(-0.02)89,624

2.57Bid 3.44Ask 0.87Spread

Pre-market

0.00USD-100.000%(-3.01)0

After-hours

Sep 30, 2026 4:25:30 PM EDT

2.99USD-0.167%(0.00)876

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.0600	3.070000	2.9700	2.9900	-0.664%	89,624	0.000%
2026-09-29	3.0900	3.120000	2.9600	3.0100	-2.589%	123,256	-0.664%
2026-09-28	3.1100	3.115000	3.0500	3.0900	-1.278%	71,983	-3.236%
2026-09-25	3.0600	3.130000	3.0500	3.1300	+2.288%	89,749	-4.473%
2026-09-24	3.0400	3.140000	3.0300	3.0600	+0.658%	63,375	-2.288%
2026-09-23	3.1600	3.160000	3.0300	3.0400	-3.797%	55,760	-1.645%
2026-09-22	3.1500	3.200000	3.0900	3.1600	+1.608%	68,338	-5.380%
2026-09-21	3.2300	3.250000	3.0600	3.1100	-3.715%	91,153	-3.859%
2026-09-18	3.1700	3.300000	3.1100	3.2300	+0.937%	758,551	-7.430%
2026-09-17	3.1500	3.280000	3.1500	3.2000	+1.266%	76,959	-6.563%
2026-09-16	3.1700	3.210000	3.1000	3.1600	+0.158%	139,579	-5.380%
2026-09-15	3.2000	3.200000	3.1100	3.1550	-1.713%	92,514	-5.230%
2026-09-14	3.3000	3.335000	3.2100	3.2100	-2.432%	108,723	-6.854%
2026-09-11	3.3000	3.400000	3.2750	3.2900	+1.231%	93,899	-9.119%
2026-09-10	3.2100	3.335000	3.2100	3.2500	+0.309%	109,798	-8.000%
2026-09-09	3.4100	3.579900	3.1700	3.2400	-5.263%	306,868	-7.716%
2026-09-08	3.3200	3.450000	3.2000	3.4200	+14.000%	269,158	-12.573%
2026-09-04	3.8000	3.880000	2.9900	3.0000	-21.875%	1,433,431	-0.333%
2026-09-03	3.9300	3.939900	3.8250	3.8400	-1.285%	70,435	-22.135%
2026-09-02	3.8800	3.940000	3.8800	3.8900	+1.567%	79,330	-23.136%
2026-09-01	3.8600	3.970000	3.8200	3.8300	-1.795%	61,857	-21.932%
2026-08-31	3.8854	4.006300	3.8300	3.9000	-2.743%	103,556	-23.333%
2026-08-28	3.9900	4.110000	3.9700	4.0100	+1.263%	136,710	-25.436%
2026-08-27	3.9800	4.090000	3.9500	3.9600	-0.752%	130,936	-24.495%
2026-08-26	4.0100	4.040000	3.9609	3.9900	-0.746%	121,170	-25.063%
2026-08-25	4.1100	4.120000	4.0000	4.0200	-2.190%	84,282	-25.622%
2026-08-24	4.0200	4.140000	3.9800	4.1100	+1.733%	67,841	-27.251%
2026-08-21	4.0600	4.140000	3.9300	4.0400	+0.248%	79,924	-25.990%
2026-08-20	3.9900	4.060000	3.9800	4.0300	+0.750%	56,383	-25.806%
2026-08-19	3.9400	4.100000	3.9200	4.0000	+2.564%	69,928	-25.250%
2026-08-18	4.0100	4.050000	3.8600	3.9000	-2.256%	106,650	-23.333%
2026-08-17	3.9700	4.110000	3.9700	3.9900	-0.499%	108,758	-25.063%
2026-08-14	4.1700	4.300000	4.0000	4.0100	-4.296%	147,925	-25.436%
2026-08-13	4.1200	4.225000	4.1102	4.1900	+1.453%	146,590	-28.640%
2026-08-12	4.0600	4.180000	3.9900	4.1300	+1.474%	174,734	-27.603%
2026-08-11	3.8900	4.170000	3.8900	4.0700	-5.349%	198,369	-26.536%
2026-08-10	4.3800	4.440000	4.2000	4.3000	-3.371%	243,866	-30.465%
2026-08-07	4.4400	4.465000	4.2000	4.4500	+2.535%	296,134	-32.809%
2026-08-06	4.5000	4.620000	4.3100	4.3400	-6.061%	413,731	-31.106%
2026-08-05	3.7200	4.760000	3.6900	4.6200	+24.194%	1,570,139	-35.281%
2026-08-04	3.9100	3.960000	3.7200	3.7200	-4.124%	129,523	-19.624%
2026-08-03	3.6000	4.000000	3.6000	3.8800	+7.778%	207,853	-22.938%
2026-07-31	3.5800	3.650000	3.4750	3.6000	0.000%	67,702	-16.944%
2026-07-30	3.5700	3.630000	3.4800	3.6000	+0.840%	87,843	-16.944%
2026-07-29	3.6700	3.780000	3.5700	3.5700	-1.653%	116,523	-16.246%
2026-07-28	3.6500	3.720000	3.5300	3.6300	0.000%	65,003	-17.631%
2026-07-27	3.4600	3.650000	3.3801	3.6300	+6.452%	97,226	-17.631%
2026-07-24	3.3500	3.455000	3.3001	3.4100	+2.711%	53,985	-12.317%
2026-07-23	3.2900	3.415000	3.1900	3.3200	-0.599%	111,607	-9.940%
2026-07-22	3.3700	3.390000	3.2800	3.3400	-0.890%	125,248	-10.479%
2026-07-21	3.5600	3.570000	3.3600	3.3700	-5.337%	63,718	-11.276%
2026-07-20	3.4300	3.590000	3.3800	3.5600	+2.890%	63,888	-16.011%
2026-07-17	3.5400	3.570000	3.4200	3.4600	-3.352%	85,653	-13.584%
2026-07-16	3.6000	3.660000	3.5200	3.5800	0.000%	73,476	-16.480%
2026-07-15	3.4850	3.595000	3.3701	3.5800	+3.468%	39,573	-16.480%
2026-07-14	3.4500	3.570000	3.4500	3.4600	+0.581%	31,978	-13.584%
2026-07-13	3.5500	3.675000	3.3900	3.4400	-3.911%	108,800	-13.081%
2026-07-10	3.6600	3.705000	3.5200	3.5800	-2.186%	64,119	-16.480%
2026-07-09	3.6100	3.770000	3.6100	3.6600	+1.245%	103,699	-18.306%
2026-07-08	3.9900	4.100000	3.5600	3.6150	-9.850%	681,726	-17.289%
2026-07-07	3.6000	4.050000	3.6000	4.0100	+9.863%	162,464	-25.436%
2026-07-06	3.6900	3.755000	3.5900	3.6500	-1.351%	71,101	-18.082%
2026-07-02	3.6900	3.800000	3.6600	3.7000	+0.271%	132,100	-19.189%
2026-07-01	3.6200	3.746700	3.5704	3.6900	+2.216%	130,951	-18.970%
2026-06-30	3.6000	3.719900	3.4300	3.6100	0.000%	164,450	-17.175%
2026-06-29	3.5300	3.645000	3.3650	3.6100	+1.690%	219,817	-17.175%
2026-06-26	3.2100	3.640000	3.2100	3.5500	+9.399%	1,604,866	-15.775%
2026-06-25	3.1600	3.245000	3.0500	3.2450	+2.044%	232,146	-7.858%
2026-06-24	3.1200	3.240000	3.1000	3.1800	+2.913%	132,076	-5.975%
2026-06-23	2.9500	3.120000	2.9300	3.0900	+4.746%	242,715	-3.236%
2026-06-22	2.8700	3.020000	2.8000	2.9500	+2.076%	298,685	+1.356%
2026-06-18	3.0400	3.240000	2.8700	2.8900	-3.667%	223,071	+3.460%
2026-06-17	2.8900	3.090000	2.8900	3.0000	+3.093%	179,626	-0.333%
2026-06-16	2.9100	2.969900	2.8100	2.9100	+1.042%	342,229	+2.749%
2026-06-15	3.0100	3.085000	2.7500	2.8800	-5.882%	202,978	+3.819%
2026-06-12	2.9400	3.150000	2.9400	3.0600	+4.082%	239,800	-2.288%
2026-06-11	2.9000	2.955000	2.8300	2.9400	+4.626%	241,127	+1.701%
2026-06-10	2.8100	2.890000	2.7700	2.8100	0.000%	173,492	+6.406%
2026-06-09	2.9200	3.010000	2.7950	2.8100	-3.436%	416,332	+6.406%
2026-06-08	3.0100	3.030000	2.8900	2.9100	-2.349%	113,547	+2.749%
2026-06-05	3.0300	3.060000	2.9600	2.9800	-1.974%	128,907	+0.336%
2026-06-04	3.1500	3.180000	3.0100	3.0400	-1.618%	116,328	-1.645%
2026-06-03	3.1500	3.220000	3.0200	3.0900	-3.438%	219,996	-3.236%
2026-06-02	3.2000	3.285000	3.1900	3.2000	-0.929%	109,737	-6.563%
2026-06-01	3.2400	3.410000	3.2200	3.2300	-2.121%	104,115	-7.430%
2026-05-29	3.3000	3.405000	3.2600	3.3000	-0.901%	89,280	-9.394%
2026-05-28	3.4500	3.465000	3.1400	3.3300	-3.478%	320,635	-10.210%
2026-05-27	3.1400	3.465000	3.0650	3.4500	+10.224%	423,803	-13.333%
2026-05-26	3.3200	3.585000	3.0650	3.1300	-5.152%	531,413	-4.473%
2026-05-22	3.5000	3.600000	3.2800	3.3000	-4.624%	449,517	-9.394%
2026-05-21	3.7300	3.790000	3.4450	3.4600	-8.223%	189,502	-13.584%
2026-05-20	3.6900	3.840000	3.6800	3.7700	+1.344%	171,825	-20.690%
2026-05-19	3.6500	3.790000	3.6500	3.7200	+0.541%	120,356	-19.624%
2026-05-18	3.4800	3.750000	3.4700	3.7000	+6.322%	207,985	-19.189%
2026-05-15	3.4300	3.530000	3.4100	3.4800	-0.287%	99,486	-14.080%
2026-05-14	3.4000	3.700000	3.3650	3.4900	+7.055%	146,002	-14.327%
2026-05-13	3.4200	3.460000	3.2500	3.2600	-5.507%	162,247	-8.282%
2026-05-12	3.6900	3.690000	3.3200	3.4500	-3.361%	150,944	-13.333%
2026-05-11	3.9100	3.920000	3.5000	3.5700	-7.752%	200,793	-16.246%
2026-05-08	3.8100	3.890000	3.7950	3.8700	+1.309%	104,582	-22.739%
2026-05-07	3.7700	3.900000	3.7300	3.8200	+1.596%	178,784	-21.728%
2026-05-06	3.6300	3.840000	3.6000	3.7600	+4.155%	151,256	-20.479%
2026-05-05	3.5400	3.620000	3.5000	3.6100	+2.849%	90,583	-17.175%
2026-05-04	3.5600	3.635000	3.5000	3.5100	-2.500%	161,921	-14.815%
2026-05-01	3.5500	3.640000	3.5000	3.6000	+1.695%	167,101	-16.944%
2026-04-30	3.4000	3.550000	3.2420	3.5400	+4.118%	171,520	-15.537%
2026-04-29	3.7100	3.740000	3.4000	3.4000	-9.091%	262,510	-12.059%
2026-04-28	3.7700	3.865000	3.5100	3.7400	-0.796%	172,575	-20.053%
2026-04-27	3.7700	3.910000	3.7400	3.7700	-1.309%	123,156	-20.690%
2026-04-24	3.7200	3.870000	3.6400	3.8200	+1.867%	132,829	-21.728%
2026-04-23	3.7600	3.805000	3.5800	3.7500	-1.055%	163,566	-20.267%
2026-04-22	3.7800	4.000000	3.7000	3.7900	+0.531%	529,791	-21.108%
2026-04-21	3.8000	3.900000	3.7400	3.7700	-1.567%	144,171	-20.690%
2026-04-20	3.7600	3.910000	3.7350	3.8300	+1.862%	143,671	-21.932%
2026-04-17	3.7500	3.810000	3.6500	3.7600	+1.897%	111,342	-20.479%
2026-04-16	3.7500	3.820000	3.6300	3.6900	-2.122%	141,449	-18.970%
2026-04-15	3.7700	3.830000	3.7001	3.7700	-0.528%	119,271	-20.690%
2026-04-14	3.8400	3.920000	3.7650	3.7900	-2.067%	55,400	-21.108%
2026-04-13	3.7900	3.920000	3.7700	3.8700	+0.519%	135,649	-22.739%
2026-04-10	3.8600	3.890000	3.8000	3.8500	-0.773%	87,999	-22.338%
2026-04-09	3.7700	3.895000	3.7600	3.8800	+1.042%	128,230	-22.938%
2026-04-08	3.9900	4.000000	3.7550	3.8400	+0.787%	235,745	-22.135%
2026-04-07	3.7100	3.830000	3.6800	3.8100	+1.061%	137,337	-21.522%
2026-04-06	3.7900	3.880000	3.7700	3.7700	-1.309%	86,546	-20.690%
2026-04-02	3.5200	3.840000	3.5200	3.8200	+4.658%	102,146	-21.728%
2026-04-01	3.6300	3.830000	3.5100	3.6500	+0.829%	122,210	-18.082%
2026-03-31	3.4900	3.820000	3.2530	3.6200	+0.556%	340,890	-17.403%
2026-03-30	3.3400	3.610000	3.2800	3.6000	+9.756%	137,936	-16.944%
2026-03-27	3.2500	3.340000	3.2500	3.2800	-2.381%	56,831	-8.841%
2026-03-26	3.3300	3.460000	3.3074	3.3600	-0.297%	106,778	-11.012%
2026-03-25	3.4500	3.575000	3.3500	3.3700	-1.462%	73,074	-11.276%
2026-03-24	3.4100	3.470000	3.3500	3.4200	-2.286%	94,317	-12.573%
2026-03-23	3.3700	3.600000	3.3050	3.5000	+6.707%	164,437	-14.571%
2026-03-20	3.2400	3.330000	2.9600	3.2800	-1.056%	433,174	-8.841%
2026-03-19	3.4500	3.520000	3.2200	3.3150	-7.917%	291,677	-9.804%
2026-03-18	3.7500	3.780000	3.5000	3.6000	-5.263%	203,839	-16.944%
2026-03-17	3.7200	3.830000	3.5800	3.8000	+2.151%	232,465	-21.316%
2026-03-16	3.6700	3.830000	3.5650	3.7200	+1.639%	63,178	-19.624%
2026-03-13	3.7500	3.750000	3.3000	3.6600	-1.877%	238,897	-18.306%
2026-03-12	3.9800	4.050000	3.4946	3.7300	-7.901%	256,703	-19.839%
2026-03-11	4.1400	4.250000	3.9500	4.0500	-4.028%	123,640	-26.173%
2026-03-10	4.1500	4.310000	4.1500	4.2200	+0.957%	102,934	-29.147%
2026-03-09	4.0500	4.230000	4.0200	4.1800	+0.966%	71,354	-28.469%
2026-03-06	4.2400	4.300000	4.0295	4.1400	-4.167%	110,809	-27.778%
2026-03-05	4.4000	4.450000	4.2800	4.3200	-2.703%	67,180	-30.787%
2026-03-04	4.6200	4.660000	4.4000	4.4400	-2.845%	53,066	-32.658%
2026-03-03	4.5400	4.670000	4.3900	4.5700	-0.868%	142,976	-34.573%
2026-03-02	4.3600	4.670000	4.3100	4.6100	+4.063%	138,022	-35.141%
2026-02-27	4.4500	4.520000	4.3500	4.4300	-1.336%	181,082	-32.506%
2026-02-26	4.4200	4.520000	4.3300	4.4900	+1.126%	49,031	-33.408%
2026-02-25	4.6700	4.700000	4.3700	4.4400	-4.925%	173,113	-32.658%
2026-02-24	4.6000	4.741000	4.6000	4.6700	+0.647%	124,944	-35.974%
2026-02-23	4.5900	4.660000	4.5400	4.6400	+0.216%	86,128	-35.560%
2026-02-20	4.5300	4.670000	4.5000	4.6300	+1.982%	238,073	-35.421%
2026-02-19	4.4400	4.580000	4.4400	4.5400	+1.114%	69,521	-34.141%
2026-02-18	4.4000	4.550000	4.4000	4.4900	+1.354%	56,405	-33.408%
2026-02-17	4.3300	4.680000	4.2600	4.4300	+1.142%	86,116	-32.506%
2026-02-13	4.2300	4.435000	4.2250	4.3800	+4.286%	71,405	-31.735%
2026-02-12	4.3500	4.400000	4.0600	4.2000	-1.869%	80,813	-28.810%
2026-02-11	4.6200	4.620000	4.2550	4.2800	-6.957%	117,412	-30.140%
2026-02-10	4.4100	4.730000	4.4100	4.6000	+4.072%	76,409	-35.000%
2026-02-09	4.5600	4.560000	4.3800	4.4200	-3.070%	67,640	-32.353%
2026-02-06	4.6200	4.719900	4.4500	4.5600	-0.437%	235,106	-34.430%
2026-02-05	4.7250	4.769900	4.5800	4.5800	-3.579%	87,264	-34.716%
2026-02-04	4.7100	4.880000	4.6500	4.7500	+1.279%	101,825	-37.053%
2026-02-03	4.7200	4.760000	4.4600	4.6900	-0.846%	169,389	-36.247%
2026-02-02	4.6900	4.810000	4.6300	4.7300	+0.853%	168,154	-36.786%
2026-01-30	4.8200	4.890000	4.6500	4.6900	-3.893%	184,973	-36.247%
2026-01-29	4.7000	4.890000	4.5710	4.8800	+2.737%	121,250	-38.730%
2026-01-28	4.6000	4.750000	4.5400	4.7500	+2.814%	96,305	-37.053%
2026-01-27	4.5900	4.715000	4.4600	4.6200	+1.094%	192,208	-35.281%
2026-01-26	4.3700	4.610000	4.3500	4.5700	+3.864%	138,762	-34.573%
2026-01-23	4.3100	4.430000	4.2500	4.4000	+0.917%	98,205	-32.045%
2026-01-22	4.1500	4.450000	4.1500	4.3600	+5.060%	98,552	-31.422%
2026-01-21	3.9600	4.180000	3.9500	4.1500	+4.534%	115,439	-27.952%
2026-01-20	4.0400	4.130000	3.9600	3.9700	-4.337%	78,738	-24.685%
2026-01-16	4.2400	4.445000	4.1500	4.1500	-1.425%	189,173	-27.952%
2026-01-15	4.1300	4.250000	4.0150	4.2100	+1.691%	109,064	-28.979%
2026-01-14	3.8800	4.450000	3.8700	4.1400	+5.076%	542,351	-27.778%
2026-01-13	4.1500	4.241800	3.7000	3.9400	-4.136%	310,337	-24.112%
2026-01-12	4.0700	4.170000	3.9900	4.1100	+0.244%	117,604	-27.251%
2026-01-09	4.2300	4.280000	4.0201	4.1000	-3.073%	137,935	-27.073%
2026-01-08	4.2500	4.325000	4.0600	4.2300	+1.439%	162,843	-29.314%
2026-01-07	4.6800	4.780000	4.1600	4.1700	-10.897%	213,070	-28.297%
2026-01-06	4.9800	5.070000	4.6300	4.6800	-7.510%	379,835	-36.111%
2026-01-05	4.7100	5.340000	4.6600	5.0600	+7.431%	227,270	-40.909%
2026-01-02	4.6900	4.820000	4.6300	4.7100	+1.509%	121,793	-36.518%
2025-12-31	4.6100	4.690000	4.5700	4.6400	+0.651%	73,868	-35.560%
2025-12-30	4.6700	4.760000	4.5400	4.6100	-1.285%	81,676	-35.141%
2025-12-29	4.6600	4.745000	4.5674	4.6700	-0.638%	67,325	-35.974%
2025-12-26	4.7900	4.820000	4.6800	4.7000	-1.674%	45,073	-36.383%
2025-12-24	4.7000	4.840000	4.6800	4.7800	+2.137%	47,697	-37.448%
2025-12-23	4.6300	4.745000	4.5300	4.6800	+0.862%	76,343	-36.111%
2025-12-22	4.8900	4.960000	4.6100	4.6400	-4.918%	96,778	-35.560%
2025-12-19	4.9000	5.000000	4.8500	4.8800	-0.408%	184,507	-38.730%
2025-12-18	4.9000	4.990000	4.7300	4.9000	+2.083%	125,093	-38.980%
2025-12-17	5.0400	5.200000	4.7400	4.8000	-4.950%	106,378	-37.708%
2025-12-16	5.1100	5.175000	5.0200	5.0500	-1.174%	98,588	-40.792%
2025-12-15	5.1800	5.240000	5.0100	5.1100	-0.584%	93,450	-41.487%
2025-12-12	5.1800	5.250000	5.1350	5.1400	-0.963%	137,080	-41.829%
2025-12-11	5.1000	5.445000	4.9100	5.1900	+0.581%	373,258	-42.389%
2025-12-10	4.6600	5.240000	4.5400	5.1600	+10.730%	401,708	-42.054%
2025-12-09	4.4600	5.300000	4.4600	4.6600	+4.955%	611,078	-35.837%
2025-12-08	4.5700	4.570000	4.2850	4.4400	-2.203%	93,597	-32.658%
2025-12-05	4.3100	4.600000	4.3100	4.5400	+4.608%	138,263	-34.141%
2025-12-04	3.9900	4.410000	3.9811	4.3400	+8.500%	225,994	-31.106%
2025-12-03	4.0200	4.090000	3.9459	4.0000	+0.251%	138,340	-25.250%
2025-12-02	3.9300	4.070000	3.9050	3.9900	+2.308%	158,873	-25.063%
2025-12-01	4.0000	4.100000	3.8300	3.9000	-3.465%	78,491	-23.333%
2025-11-28	4.0700	4.105000	3.9550	4.0400	+1.000%	103,270	-25.990%
2025-11-26	3.9600	4.060000	3.9600	4.0000	0.000%	97,886	-25.250%
2025-11-25	4.0200	4.140000	3.9800	4.0000	0.000%	76,671	-25.250%
2025-11-24	4.1100	4.439900	3.9900	4.0000	-2.439%	133,299	-25.250%
2025-11-21	3.9000	4.100000	3.9000	4.1000	+4.459%	152,784	-27.073%
2025-11-20	3.9100	4.000000	3.9100	3.9250	+2.480%	51,354	-23.822%
2025-11-19	3.8200	4.032000	3.8000	3.8300	+0.262%	68,161	-21.932%
2025-11-18	3.9600	4.080000	3.8100	3.8200	-3.778%	89,749	-21.728%
2025-11-17	3.8600	3.990000	3.8500	3.9700	+2.057%	64,461	-24.685%
2025-11-14	3.8400	3.920000	3.8000	3.8900	+0.258%	45,341	-23.136%
2025-11-13	4.0200	4.100000	3.8700	3.8800	-4.668%	101,550	-22.938%
2025-11-12	4.1000	4.200000	4.0700	4.0700	-0.973%	55,028	-26.536%
2025-11-11	4.3100	4.310000	4.0800	4.1100	-3.747%	44,568	-27.251%
2025-11-10	4.1200	4.330000	4.0236	4.2700	+5.043%	180,732	-29.977%
2025-11-07	3.9000	4.080000	3.8500	4.0650	+4.097%	62,949	-26.445%
2025-11-06	3.9900	4.000000	3.8900	3.9050	-2.375%	28,136	-23.431%
2025-11-05	3.9400	4.065000	3.8308	4.0000	+2.564%	82,304	-25.250%
2025-11-04	3.8900	3.970000	3.8900	3.9000	-1.266%	44,043	-23.333%
2025-11-03	3.9500	3.990000	3.8100	3.9500	+0.254%	81,362	-24.304%
2025-10-31	3.8400	3.980000	3.8300	3.9400	+2.338%	74,678	-24.112%
2025-10-30	3.8600	3.951300	3.7141	3.8500	-1.028%	39,217	-22.338%
2025-10-29	3.9600	4.010000	3.8200	3.8900	-2.015%	115,329	-23.136%
2025-10-28	3.6900	4.020000	3.6900	3.9700	+5.585%	109,532	-24.685%
2025-10-27	3.8300	3.830000	3.7400	3.7600	-1.828%	90,411	-20.479%
2025-10-24	3.7800	3.855000	3.7800	3.8300	+1.592%	73,563	-21.932%
2025-10-23	3.8100	3.860055	3.7500	3.7700	-2.584%	101,178	-20.690%
2025-10-22	3.8700	3.870000	3.7900	3.8700	-0.258%	76,392	-22.739%
2025-10-21	3.8400	3.910000	3.8100	3.8800	+0.779%	71,086	-22.938%
2025-10-20	3.7500	3.880000	3.7100	3.8500	+3.495%	60,520	-22.338%
2025-10-17	3.6500	3.770000	3.5800	3.7200	+1.362%	140,170	-19.624%
2025-10-16	3.7200	3.720000	3.5700	3.6700	-0.811%	65,032	-18.529%
2025-10-15	3.7100	3.765000	3.6500	3.7000	-1.596%	55,037	-19.189%
2025-10-14	3.6200	3.880000	3.6200	3.7600	+1.897%	95,208	-20.479%
2025-10-13	3.6000	3.730000	3.5550	3.6900	+2.786%	77,766	-18.970%
2025-10-10	3.5400	3.660000	3.4000	3.5900	+1.127%	321,867	-16.713%
2025-10-09	3.5400	3.600000	3.5300	3.5500	-1.389%	34,607	-15.775%
2025-10-08	3.5600	3.625200	3.5000	3.6000	+1.408%	41,277	-16.944%
2025-10-07	3.5700	3.730000	3.5178	3.5500	-0.560%	68,642	-15.775%
2025-10-06	3.6700	3.720000	3.5100	3.5700	-2.459%	89,973	-16.246%
2025-10-03	3.4700	3.819900	3.3600	3.6600	+5.780%	218,026	-18.306%
2025-10-02	3.4300	3.510000	3.3000	3.4600	+1.170%	99,132	-13.584%
2025-10-01	3.5200	3.605000	3.4200	3.4200	-3.933%	119,256	-12.573%
2025-09-30	3.5700	3.590000	3.5000	3.5600	-0.280%	74,749	-16.011%
2025-09-29	3.6800	3.706500	3.5200	3.5700	-2.989%	107,885	-16.246%
2025-09-26	3.7000	3.740000	3.6450	3.6800	-0.271%	64,009	-18.750%
2025-09-25	3.6800	3.705000	3.6300	3.6900	-0.539%	57,667	-18.970%
2025-09-24	3.7800	3.837600	3.6700	3.7100	-1.852%	56,696	-19.407%
2025-09-23	3.7500	3.968300	3.7300	3.7800	-0.787%	74,921	-20.899%
2025-09-22	3.8800	3.970000	3.7650	3.8100	-1.804%	129,563	-21.522%
2025-09-19	3.9100	4.020000	3.8200	3.8800	-1.020%	1,425,927	-22.938%
2025-09-18	3.6900	3.950000	3.6900	3.9200	+6.522%	132,660	-23.724%
2025-09-17	3.7300	3.760000	3.6200	3.6800	-1.075%	138,891	-18.750%
2025-09-16	3.6800	3.770000	3.6800	3.7200	+0.541%	112,009	-19.624%
2025-09-15	3.8300	3.830000	3.6600	3.7000	-3.141%	245,384	-19.189%
2025-09-12	3.9000	3.940000	3.7700	3.8200	-1.546%	96,234	-21.728%
2025-09-11	3.9200	3.955000	3.8000	3.8800	-1.272%	121,416	-22.938%
2025-09-10	4.0500	4.095000	3.8500	3.9300	-3.440%	164,598	-23.919%
2025-09-09	4.0600	4.100000	3.9500	4.0700	+0.246%	65,796	-26.536%
2025-09-08	4.1300	4.170000	3.9800	4.0600	-1.932%	229,103	-26.355%
2025-09-05	4.2500	4.270000	4.1100	4.1400	-2.588%	62,945	-27.778%
2025-09-04	4.3000	4.320000	4.1750	4.2500	-0.701%	86,127	-29.647%
2025-09-03	4.2100	4.315000	4.1400	4.2800	+0.469%	71,764	-30.140%
2025-09-02	4.2500	4.300000	4.1400	4.2600	-1.617%	107,484	-29.812%
2025-08-29	4.3800	4.540000	4.2600	4.3300	-1.367%	163,796	-30.947%
2025-08-28	4.3300	4.420000	4.2700	4.3900	+1.620%	56,863	-31.891%
2025-08-27	4.3900	4.410000	4.3100	4.3200	-1.370%	99,818	-30.787%
2025-08-26	4.1800	4.400000	4.1800	4.3800	+3.791%	76,885	-31.735%
2025-08-25	4.2900	4.405000	4.1440	4.2200	-2.765%	107,766	-29.147%
2025-08-22	4.1500	4.380000	4.1500	4.3400	+5.340%	126,058	-31.106%
2025-08-21	4.1400	4.210000	4.0810	4.1200	-1.199%	92,675	-27.427%
2025-08-20	4.2400	4.307600	4.1100	4.1700	-1.418%	151,180	-28.297%
2025-08-19	4.2600	4.310000	4.2000	4.2300	-1.628%	63,751	-29.314%
2025-08-18	4.2900	4.490000	4.2700	4.3000	0.000%	62,180	-30.465%
2025-08-15	4.3100	4.370000	4.2400	4.3000	-0.463%	93,077	-30.465%
2025-08-14	4.3100	4.365000	4.2000	4.3200	-1.370%	115,471	-30.787%
2025-08-13	4.4100	4.565000	4.2900	4.3800	-0.905%	117,415	-31.735%
2025-08-12	4.3700	4.510000	4.1000	4.4200	-1.559%	174,644	-32.353%
2025-08-11	4.5700	4.620000	4.3000	4.4900	-1.535%	132,292	-33.408%
2025-08-08	4.5800	4.670000	4.4800	4.5600	-0.762%	108,092	-34.430%
2025-08-07	4.6000	4.650000	4.2980	4.5950	0.000%	97,839	-34.929%
2025-08-06	4.5700	4.700000	4.3500	4.5950	-5.062%	275,915	-34.929%
2025-08-05	4.0800	4.840000	3.8400	4.8400	+18.049%	715,092	-38.223%
2025-08-04	3.9300	4.130000	3.8800	4.1000	+5.128%	80,022	-27.073%
2025-08-01	4.0650	4.095000	3.9000	3.9000	-4.645%	82,185	-23.333%
2025-07-31	4.0900	4.310000	4.0500	4.0900	-0.969%	62,596	-26.895%
2025-07-30	4.1200	4.270000	4.0300	4.1300	+0.243%	253,449	-27.603%
2025-07-29	4.3100	4.310000	3.7624	4.1200	-3.738%	166,470	-27.427%
2025-07-28	4.3600	4.400000	4.2400	4.2800	-2.283%	78,206	-30.140%
2025-07-25	4.3800	4.390000	4.2700	4.3800	0.000%	57,251	-31.735%
2025-07-24	4.3800	4.415000	4.2850	4.3800	-0.228%	69,687	-31.735%
2025-07-23	4.4900	4.520000	4.3301	4.3900	-0.903%	131,400	-31.891%
2025-07-22	4.3800	4.500000	4.3200	4.4300	+0.682%	166,326	-32.506%
2025-07-21	4.4100	4.519600	4.3900	4.4000	-0.227%	104,171	-32.045%
2025-07-18	4.5600	4.575000	4.3800	4.4100	-2.434%	163,857	-32.200%
2025-07-17	4.3400	4.590000	4.2958	4.5200	+4.630%	146,082	-33.850%
2025-07-16	4.1000	4.350000	4.0800	4.3200	+5.623%	68,865	-30.787%
2025-07-15	4.1000	4.150000	3.9800	4.0900	0.000%	143,821	-26.895%
2025-07-14	4.0500	4.100000	3.9601	4.0900	+0.491%	63,578	-26.895%
2025-07-11	4.0800	4.120000	3.9400	4.0700	-0.245%	157,069	-26.536%
2025-07-10	4.0800	4.100000	4.0200	4.0800	-0.730%	93,453	-26.716%
2025-07-09	4.1100	4.130000	3.9869	4.1100	+0.983%	64,765	-27.251%
2025-07-08	4.1200	4.130000	4.0600	4.0700	-0.732%	114,264	-26.536%
2025-07-07	4.0900	4.140000	4.0000	4.1000	-0.966%	163,980	-27.073%
2025-07-03	4.1300	4.213400	3.9450	4.1400	+0.242%	160,840	-27.778%
2025-07-02	4.0300	4.150000	3.9600	4.1300	+2.481%	129,852	-27.603%
2025-07-01	4.1700	4.180000	4.0250	4.0300	-2.892%	103,901	-25.806%
2025-06-30	4.1800	4.180000	4.0200	4.1500	-0.240%	154,678	-27.952%
2025-06-27	4.1600	4.180000	3.9400	4.1600	+0.241%	932,060	-28.125%
2025-06-26	4.1100	4.180000	4.0600	4.1500	+1.716%	135,007	-27.952%
2025-06-25	4.0800	4.150000	3.9300	4.0800	+0.246%	222,198	-26.716%
2025-06-24	4.1200	4.160000	4.0200	4.0700	0.000%	128,927	-26.536%
2025-06-23	4.1000	4.190000	3.9300	4.0700	-0.489%	158,259	-26.536%
2025-06-20	4.1200	4.239900	3.9550	4.0900	-0.244%	389,710	-26.895%
2025-06-18	3.9400	4.210000	3.8300	4.1000	+3.797%	109,105	-27.073%
2025-06-17	4.0800	4.200000	3.9400	3.9500	-4.358%	170,888	-24.304%
2025-06-16	3.9600	4.200000	3.7800	4.1300	+5.357%	117,032	-27.603%
2025-06-13	3.8700	3.980000	3.7523	3.9200	-0.254%	124,927	-23.724%
2025-06-12	3.8400	3.980000	3.7350	3.9300	+1.550%	59,672	-23.919%
2025-06-11	3.9000	4.050000	3.7800	3.8700	-0.258%	165,093	-22.739%
2025-06-10	3.7700	3.900000	3.6800	3.8800	+4.021%	115,371	-22.938%
2025-06-09	3.6900	3.780000	3.6100	3.7300	+2.473%	150,111	-19.839%
2025-06-06	3.6600	3.720000	3.5300	3.6400	-0.274%	235,928	-17.857%
2025-06-05	3.6100	3.700000	3.5200	3.6500	+1.108%	118,636	-18.082%
2025-06-04	3.5300	3.669100	3.4400	3.6100	+2.849%	210,328	-17.175%
2025-06-03	3.4200	3.630000	3.4200	3.5100	+2.632%	1,756,993	-14.815%
2025-06-02	3.3200	3.440000	3.2800	3.4200	+3.012%	96,466	-12.573%
2025-05-30	3.3500	3.410000	3.2150	3.3200	-0.896%	127,001	-9.940%
2025-05-29	3.3900	3.455000	3.3000	3.3500	-0.593%	47,155	-10.746%
2025-05-28	3.3600	3.450000	3.3300	3.3700	+0.298%	78,565	-11.276%
2025-05-27	3.2200	3.370000	3.2200	3.3600	+5.660%	46,981	-11.012%
2025-05-23	3.1700	3.250000	3.1450	3.1800	-0.313%	49,901	-5.975%
2025-05-22	3.1800	3.310000	3.1800	3.1900	-1.543%	55,238	-6.270%
2025-05-21	3.2300	3.300000	3.1200	3.2400	-0.917%	109,899	-7.716%
2025-05-20	3.3300	3.405000	3.2250	3.2700	-2.679%	25,613	-8.563%
2025-05-19	3.4000	3.510000	3.3200	3.3600	-2.326%	65,175	-11.012%
2025-05-16	3.5000	3.580000	3.4100	3.4400	-1.433%	132,492	-13.081%
2025-05-15	3.3200	3.579900	3.3200	3.4900	+5.120%	87,871	-14.327%
2025-05-14	3.5600	3.560000	3.3200	3.3200	-6.742%	68,619	-9.940%
2025-05-13	3.5000	3.750000	3.4800	3.5600	+3.488%	217,008	-16.011%
2025-05-12	3.5800	3.580000	3.4000	3.4400	0.000%	43,506	-13.081%
2025-05-09	3.3100	3.570000	3.3100	3.4400	+4.559%	151,839	-13.081%
2025-05-08	3.2200	3.450000	3.2200	3.2900	+2.174%	72,240	-9.119%
2025-05-07	3.1600	3.260000	3.1250	3.2200	+2.548%	57,906	-7.143%
2025-05-06	3.1000	3.190000	3.1000	3.1400	-1.258%	33,238	-4.777%
2025-05-05	3.2000	3.260000	3.1000	3.1800	-0.625%	189,206	-5.975%
2025-05-02	3.2500	3.350000	3.2000	3.2000	-1.840%	37,411	-6.563%
2025-05-01	3.4000	3.426200	3.2000	3.2600	-4.956%	62,523	-8.282%
2025-04-30	3.2400	3.500000	3.1900	3.4300	+3.939%	65,845	-12.828%
2025-04-29	3.2800	3.310000	3.1800	3.3000	+0.304%	120,798	-9.394%
2025-04-28	3.2500	3.360000	3.2260	3.2900	+0.305%	52,686	-9.119%
2025-04-25	3.2800	3.310000	3.2700	3.2800	-0.906%	46,956	-8.841%
2025-04-24	3.3100	3.450000	3.2940	3.3100	-0.301%	50,250	-9.668%
2025-04-23	3.4000	3.500000	3.2600	3.3200	-1.190%	66,383	-9.940%
2025-04-22	3.2700	3.490000	3.1400	3.3600	+2.439%	47,191	-11.012%
2025-04-21	3.2300	3.350000	3.1550	3.2800	+0.613%	66,621	-8.841%
2025-04-17	3.3100	3.360000	3.2450	3.2600	-2.102%	67,275	-8.282%
2025-04-16	3.2800	3.400000	3.1500	3.3300	+0.604%	94,047	-10.210%
2025-04-15	3.0900	3.390000	3.0900	3.3100	+7.120%	104,068	-9.668%
2025-04-14	3.0000	3.140000	2.8400	3.0900	+3.000%	126,789	-3.236%
2025-04-11	2.8100	3.030000	2.7500	3.0000	+6.762%	103,724	-0.333%
2025-04-10	2.9200	3.030000	2.7600	2.8100	-5.705%	44,101	+6.406%

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