Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

AlTi Global, Inc. (ALTI)

3.1400
-0.0400
(-1.26%)
At close: 4:00:01 PM EDT
3.1400
0.00
(0.00%)
After hours: 4:02:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.10003.19003.10003.14003.140031,911
May 5, 20253.20003.26003.10003.18003.1800189,200
May 2, 20253.25003.35003.20003.20003.200037,400
May 1, 20253.40003.42603.20003.26003.260062,500
Apr 30, 20253.24003.50003.19003.43003.430065,800
Apr 29, 20253.28003.31003.18003.30003.3000120,800
Apr 28, 20253.25003.36003.22603.29003.290052,700
Apr 25, 20253.28003.31003.27003.28003.280047,000
Apr 24, 20253.31003.45003.29403.31003.310050,300
Apr 23, 20253.40003.50003.26003.32003.320066,400
Apr 22, 20253.27003.49003.14003.36003.360047,200
Apr 21, 20253.23003.35003.15503.28003.280066,600
Apr 17, 20253.31003.36003.24503.26003.260067,300
Apr 16, 20253.28003.40003.15003.33003.330094,000
Apr 15, 20253.09003.39003.09003.31003.3100104,100
Apr 14, 20253.00003.14002.84003.09003.0900126,800
Apr 11, 20252.81003.03002.75003.00003.0000103,400
Apr 10, 20252.92003.03002.76002.81002.810044,100
Apr 9, 20252.75003.14002.75002.98002.9800138,000
Apr 8, 20252.94002.98002.70002.82002.8200103,200
Apr 7, 20252.82003.10002.75002.88002.8800123,700
Apr 4, 20252.75003.09002.62002.94002.9400198,800
Apr 3, 20253.00003.01002.77002.89002.8900106,900
Apr 2, 20253.12003.25003.02003.04003.0400116,600
Apr 1, 20253.02003.24003.00003.16003.1600155,800
Mar 31, 20252.97003.10002.89003.04003.0400105,400
Mar 28, 20252.99003.10002.93003.04003.0400119,700
Mar 27, 20252.98003.02002.95002.99002.990048,900
Mar 26, 20253.01003.07002.93002.98002.980080,200
Mar 25, 20252.87003.00002.74502.97002.9700428,900
Mar 24, 20252.84003.03002.83002.89002.890084,700
Mar 21, 20252.86002.93202.68002.85002.8500217,000
Mar 20, 20253.00003.14002.88002.90002.9000112,800
Mar 19, 20252.91003.11002.73002.96002.9600170,300
Mar 18, 20252.52003.05002.50702.95002.9500210,400
Mar 17, 20252.65002.75002.33002.52002.5200272,800
Mar 14, 20252.75002.96002.40002.66002.6600312,600
Mar 13, 20253.14003.17003.02003.03003.030090,800
Mar 12, 20253.38003.39003.10003.11003.1100100,200
Mar 11, 20253.39003.45003.20003.35003.350066,400
Mar 10, 20253.38003.49703.25003.35003.350086,700
Mar 7, 20253.49003.60003.35003.47003.470075,400
Mar 6, 20253.64003.64003.33003.45003.450085,100
Mar 5, 20253.53003.63003.39003.51003.510077,100
Mar 4, 20253.41003.59003.15003.53003.5300146,600
Mar 3, 20253.51003.51003.28003.37003.3700174,200
Feb 28, 20253.46003.63003.35003.46003.4600109,200
Feb 27, 20253.47003.53003.33003.45003.4500107,100
Feb 26, 20253.41003.55003.40003.49003.490071,200
Feb 25, 20253.45003.49003.31003.40003.4000112,100
Feb 24, 20253.33003.42003.26003.41003.4100111,200
Feb 21, 20253.34003.36503.24003.28003.2800138,700
Feb 20, 20253.53003.55003.28003.29003.2900125,200
Feb 19, 20253.45503.56003.40003.53003.530055,400
Feb 18, 20253.48003.50503.36003.49003.490082,500
Feb 14, 20253.33003.61503.25003.47003.4700210,900
Feb 13, 20253.47003.47003.24003.28003.2800118,100
Feb 12, 20253.51003.68803.36003.47003.4700105,100
Feb 11, 20253.90003.90003.53003.58003.5800117,200
Feb 10, 20253.84003.89003.75003.86003.860056,300
Feb 7, 20253.94003.97503.75003.81003.810088,400
Feb 6, 20254.02004.15003.80403.94003.940031,200
Feb 5, 20253.95004.04503.95004.00004.000070,800
Feb 4, 20253.75003.95003.69003.93003.930094,900
Feb 3, 20253.74003.86003.70003.78003.780091,800
Jan 31, 20253.91003.96503.80003.89003.890061,900
Jan 30, 20253.96004.03003.85003.92003.9200108,500
Jan 29, 20254.05004.10003.97504.02004.020042,800
Jan 28, 20254.00004.17004.00004.11004.110043,900
Jan 27, 20254.11004.27004.03004.14004.140074,300
Jan 24, 20253.97004.23003.97004.11004.110045,300
Jan 23, 20253.90004.06403.90004.01004.010043,500
Jan 22, 20254.04004.04003.89003.94003.940079,100
Jan 21, 20254.08004.17004.05004.05004.050050,200
Jan 17, 20254.03004.12003.95004.09004.0900135,900
Jan 16, 20254.10004.20404.01004.01004.010079,000
Jan 15, 20254.19004.24504.07004.14004.140038,900
Jan 14, 20254.17004.18004.00504.06004.060069,400
Jan 13, 20253.97004.17003.95004.13004.130056,000
Jan 10, 20254.09004.16003.98004.04004.040073,900
Jan 8, 20254.24004.28004.09004.19004.1900113,700
Jan 7, 20254.25004.37004.00004.24004.2400309,200
Jan 6, 20254.45004.45004.21004.22004.220053,000
Jan 3, 20254.44004.48004.29504.40004.400095,500
Jan 2, 20254.45004.52504.27004.39004.390074,100
Dec 31, 20244.47004.59004.32004.41004.410066,600
Dec 30, 20244.22004.49004.22004.43004.430056,800
Dec 27, 20244.40004.50004.30004.39004.3900108,600
Dec 26, 20244.34004.46004.28004.42004.420043,500
Dec 24, 20244.09004.30004.09004.30004.300024,000
Dec 23, 20244.19004.27004.07004.14004.140063,100
Dec 20, 20244.09004.33004.09004.23004.2300257,800
Dec 19, 20244.25004.36203.98004.18004.1800148,000
Dec 18, 20244.45004.60004.17004.18004.1800112,300
Dec 17, 20244.29004.65004.29004.48004.4800115,400
Dec 16, 20244.50004.55004.27004.33004.330093,600
Dec 13, 20244.51004.56004.47004.54004.540041,200
Dec 12, 20244.58004.58004.45504.52004.520046,200
Dec 11, 20244.70004.70004.51004.51004.510048,700
Dec 10, 20244.59004.71004.49004.64004.640073,900
Dec 9, 20244.65004.80004.62004.62004.620082,700
Dec 6, 20244.50004.82004.42004.64004.6400153,400
Dec 5, 20244.32004.48004.29004.44004.440087,600
Dec 4, 20244.57004.73004.25004.33004.3300210,900
Dec 3, 20244.85004.85004.47004.55004.550091,400
Dec 2, 20244.75004.85004.67004.83004.8300111,200
Nov 29, 20244.57004.85004.57004.75004.7500109,000
Nov 27, 20244.39004.64004.39004.55004.5500104,900
Nov 26, 20244.45004.51004.30004.34004.340057,300
Nov 25, 20244.38004.61004.23004.48004.4800153,600
Nov 22, 20244.31004.38504.28004.31004.310044,900
Nov 21, 20244.13004.36004.13004.29004.2900121,600
Nov 20, 20243.96004.24003.67004.10004.1000356,300
Nov 19, 20244.27004.32003.94003.98003.9800305,800
Nov 18, 20244.35304.48204.28004.30004.3000188,000
Nov 15, 20244.46004.46004.27004.39004.3900128,200
Nov 14, 20244.50004.55004.40004.43004.4300146,400
Nov 13, 20244.75004.75004.46004.51004.5100154,000
Nov 12, 20244.75004.93004.70004.75004.7500114,100
Nov 11, 20244.86004.93004.69004.80004.800078,600
Nov 8, 20244.60004.88004.53004.84004.840098,900
Nov 7, 20244.93004.96004.65004.79004.7900200,000
Nov 6, 20244.86005.00004.85004.93004.9300232,900
Nov 5, 20244.30004.67004.29504.67004.6700128,700
Nov 4, 20244.15004.34004.15004.32004.3200118,400
Nov 1, 20244.13004.22004.09004.21004.210080,200
Oct 31, 20244.05004.24004.05004.08004.0800859,600
Oct 30, 20244.05004.27004.00004.10004.1000141,900
Oct 29, 20243.98004.07003.89004.06004.060069,700
Oct 28, 20244.06004.15003.99004.05004.050099,300
Oct 25, 20244.14004.19003.93003.99003.990078,100
Oct 24, 20244.17004.21004.02004.11004.110067,700
Oct 23, 20244.07004.17003.88004.15004.150083,500
Oct 22, 20243.93004.13003.91004.09004.0900121,000
Oct 21, 20243.92003.99003.81503.94003.940090,100
Oct 18, 20244.00004.04003.90003.90003.900078,500
Oct 17, 20243.94004.00003.89003.98003.980069,900
Oct 16, 20243.87003.98003.82003.96003.9600114,600
Oct 15, 20243.81003.95003.74003.82003.820099,300
Oct 14, 20243.74003.92003.70503.79003.790056,400
Oct 11, 20243.85003.95003.72003.73003.7300113,400
Oct 10, 20243.65003.88003.65003.85003.8500203,100
Oct 9, 20243.51003.79003.49503.70003.7000183,400
Oct 8, 20243.58003.71003.47003.50003.5000249,000
Oct 7, 20243.52003.78503.51003.57003.5700447,300
Oct 4, 20243.63003.66503.50003.53003.5300114,500
Oct 3, 20243.55003.70003.51003.51003.5100134,100
Oct 2, 20243.62003.73003.57003.57003.570061,000
Oct 1, 20243.71003.76003.51503.64003.6400190,600
Sep 30, 20243.78003.81003.62003.74003.7400109,500
Sep 27, 20243.88003.99003.76003.80003.800097,000
Sep 26, 20243.85003.94503.79003.81003.8100126,200
Sep 25, 20243.79003.91003.74003.77003.7700101,300
Sep 24, 20244.01004.15003.76003.79003.7900164,500
Sep 23, 20244.54004.61004.01004.01504.0150129,700
Sep 20, 20244.39004.55004.30504.49004.49001,852,200
Sep 19, 20244.49004.58004.33504.45004.4500107,100
Sep 18, 20244.38004.50004.31004.31004.3100174,100
Sep 17, 20244.36004.65004.31504.44004.4400201,700
Sep 16, 20244.27004.39004.19004.36004.3600174,200
Sep 13, 20244.18004.26003.87504.25004.2500342,400
Sep 12, 20244.21004.25003.99004.09004.0900135,700
Sep 11, 20243.89004.26003.80004.18004.1800239,700
Sep 10, 20243.93004.00003.77003.91003.9100178,400
Sep 9, 20243.55004.18503.55003.95003.9500315,100
Sep 6, 20243.86003.94003.53503.56003.5600145,200
Sep 5, 20243.80003.94003.73003.88003.880061,400
Sep 4, 20243.83503.89003.78003.80003.800074,600
Sep 3, 20243.96003.96003.70003.81003.8100119,000
Aug 30, 20243.99004.05503.94004.02004.020056,800
Aug 29, 20244.14004.20903.94004.02004.020079,600
Aug 28, 20244.23004.33004.10004.12004.120050,700
Aug 27, 20244.36004.37504.13004.23004.230067,300
Aug 26, 20244.65004.75004.29004.41004.4100139,300
Aug 23, 20244.20004.73004.16504.64004.6400192,700
Aug 22, 20244.12004.20004.07004.16004.1600108,900
Aug 21, 20244.06004.14004.00004.12004.120042,900
Aug 20, 20244.05004.10003.90004.02004.0200247,500
Aug 19, 20244.11004.12003.90004.06004.060060,000
Aug 16, 20243.95004.20003.94004.10004.1000136,700
Aug 15, 20244.00004.13003.87003.97003.9700187,500
Aug 14, 20243.88003.97003.71003.91003.9100143,400
Aug 13, 20243.66004.00003.66003.87003.8700128,300
Aug 12, 20243.74003.89003.56003.63003.630097,400
Aug 9, 20243.87004.04003.72003.77003.770053,400
Aug 8, 20243.85003.95003.72003.81003.8100186,300
Aug 7, 20243.73004.06003.71003.80503.8050157,200
Aug 6, 20244.09004.13003.58003.68003.6800484,300
Aug 5, 20244.12004.28003.93004.04004.0400204,200
Aug 2, 20244.41004.65004.32004.38004.3800189,900
Aug 1, 20244.90004.90004.43004.62004.6200144,500
Jul 31, 20244.82005.02004.75204.90004.900077,700
Jul 30, 20244.84004.90004.72004.82004.820078,100
Jul 29, 20245.05005.07504.78404.79004.790051,900
Jul 26, 20245.04005.15504.91005.06005.0600106,200
Jul 25, 20244.83005.09004.80004.96004.960076,600
Jul 24, 20244.87004.98004.79004.79004.790052,300
Jul 23, 20244.92004.96004.72004.91004.910069,700
Jul 22, 20244.64005.05004.64004.94004.9400104,200
Jul 19, 20244.82005.00004.68004.72004.7200155,700
Jul 18, 20244.96005.15004.70004.77004.770063,700
Jul 17, 20244.99005.25004.94504.99004.9900190,300
Jul 16, 20245.03005.19004.97005.16005.1600154,600
Jul 15, 20244.84005.01004.84005.00005.0000118,500
Jul 12, 20244.75004.92004.62004.78004.7800117,800
Jul 11, 20244.55004.79004.40004.74004.7400186,000
Jul 10, 20244.37004.74004.26004.55004.550079,200
Jul 9, 20244.61004.66004.31004.34004.3400124,400
Jul 8, 20244.76004.94004.62004.62004.6200152,900
Jul 5, 20244.73004.82504.66004.76004.760079,200
Jul 3, 20244.84004.84004.67404.76004.760019,100
Jul 2, 20244.86004.90004.60004.80004.8000112,800
Jul 1, 20245.22005.35504.85004.92004.9200108,400
Jun 28, 20244.88005.32004.83005.21005.21002,178,000
Jun 27, 20245.02005.29004.87004.91004.9100171,600
Jun 26, 20244.84005.01004.70004.98004.9800175,500
Jun 25, 20244.99005.01004.85004.93004.930092,500
Jun 24, 20245.22005.45004.92105.00005.0000101,700
Jun 21, 20244.96005.31004.90005.30005.3000695,400
Jun 20, 20244.95005.37004.86104.96004.960094,900
Jun 18, 20244.94005.15004.87004.99004.9900111,200
Jun 17, 20244.67005.07004.59005.01005.0100119,000
Jun 14, 20244.90005.11004.63004.70004.7000115,100
Jun 13, 20245.23005.23004.69004.99004.9900271,000
Jun 12, 20245.04005.43005.00005.18005.1800211,800
Jun 11, 20244.82005.05004.76005.03005.0300140,800
Jun 10, 20244.68004.94004.64504.84004.840088,700
Jun 7, 20244.60004.82004.56504.66004.660057,200
Jun 6, 20244.85004.95004.57004.60004.6000171,600
Jun 5, 20244.72004.83004.55004.78004.7800181,800
Jun 4, 20244.94005.10004.67004.71004.7100173,300
Jun 3, 20244.85005.00004.66004.99004.9900120,500
May 31, 20244.97004.98004.60004.77004.7700515,000
May 30, 20245.15005.15004.79004.95004.9500128,300
May 29, 20244.98005.25004.95005.07005.0700189,400
May 28, 20244.50005.05004.50005.04005.0400258,600
May 24, 20244.56004.64004.48004.52004.520053,400
May 23, 20244.77004.77004.43004.54004.540084,600
May 22, 20244.43005.09004.37004.77004.7700151,500
May 21, 20244.61004.61004.33004.41004.4100141,600
May 20, 20244.43004.61004.37004.53004.530089,500
May 17, 20244.69004.80204.41004.43004.430094,300
May 16, 20244.45004.72004.40004.55004.5500162,600
May 15, 20244.66004.66004.35004.44004.4400151,000
May 14, 20244.69004.70004.44004.69004.690088,700
May 13, 20244.69004.75004.52004.62004.620022,500
May 10, 20244.73004.81004.49004.61004.610060,200
May 9, 20244.61004.83004.61004.72004.720064,600
May 8, 20244.61004.71004.56004.58004.580023,500
May 7, 20244.64004.98004.60004.65004.650073,400

Related Tickers

RMCO Royalty Management Holding Corporation
1.1400
-0.87%
 
ALBON.PA Compagnie Lebon
92.11
+0.12%
 
IDKFF ThreeD Capital Inc.
0.0770
0.00%
 
RECI.L Real Estate Credit Investments Limited
121.50
-0.82%
 
MGLD The Marygold Companies, Inc.
0.8729
-4.08%
 
SFIO Starfleet Innotech, Inc.
0.0042
+27.27%
 
BENF Beneficient
0.2919
-5.23%
 
PHLL.L Petershill Partners plc
217.50
-0.46%
 
IDK.CN ThreeD Capital Inc.
0.1050
-4.55%
 
PWM Prestige Wealth Inc.
0.3770
-4.07%