5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+8.19%
3 MONTH PERFORMANCE
+17.54%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+28.65%
AlTi Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.40 | $4.49 (2.05%) | $4.51 | $4.40 | 46.17 K | $652.67 M |
| 02/17/2026 | $4.33 | $4.43 (2.31%) | $4.68 | $4.26 | 86.12 K | $641.81 M |
| 02/13/2026 | $4.23 | $4.38 (3.55%) | $4.43 | $4.22 | 71.41 K | $634.56 M |
| 02/12/2026 | $4.35 | $4.20 (-3.45%) | $4.40 | $4.06 | 80.81 K | $608.49 M |
| 02/11/2026 | $4.62 | $4.28 (-7.36%) | $4.62 | $4.26 | 117.41 K | $620.08 M |
| 02/10/2026 | $4.41 | $4.60 (4.31%) | $4.73 | $4.41 | 76.41 K | $666.44 M |
| 02/09/2026 | $4.56 | $4.42 (-3.07%) | $4.56 | $4.38 | 67.64 K | $640.36 M |
| 02/06/2026 | $4.62 | $4.56 (-1.3%) | $4.72 | $4.45 | 235.11 K | $660.64 M |
| 02/05/2026 | $4.72 | $4.58 (-2.97%) | $4.77 | $4.58 | 87.30 K | $663.54 M |
| 02/04/2026 | $4.71 | $4.75 (0.85%) | $4.88 | $4.65 | 101.83 K | $688.17 M |
| 02/03/2026 | $4.72 | $4.69 (-0.64%) | $4.76 | $4.46 | 169.40 K | $679.48 M |
| 02/02/2026 | $4.69 | $4.73 (0.85%) | $4.81 | $4.63 | 168.20 K | $685.27 M |
| 01/30/2026 | $4.82 | $4.69 (-2.7%) | $4.89 | $4.65 | 185.00 K | $679.48 M |
| 01/29/2026 | $4.70 | $4.88 (3.83%) | $4.89 | $4.57 | 121.30 K | $707.00 M |
| 01/28/2026 | $4.60 | $4.75 (3.26%) | $4.75 | $4.54 | 96.31 K | $688.17 M |
| 01/27/2026 | $4.59 | $4.62 (0.65%) | $4.72 | $4.46 | 192.21 K | $669.33 M |
| 01/26/2026 | $4.37 | $4.57 (4.58%) | $4.61 | $4.35 | 138.80 K | $662.09 M |
| 01/23/2026 | $4.31 | $4.40 (2.09%) | $4.43 | $4.25 | 98.21 K | $637.46 M |
| 01/22/2026 | $4.15 | $4.36 (5.06%) | $4.45 | $4.15 | 98.60 K | $631.67 M |
| 01/21/2026 | $3.96 | $4.15 (4.8%) | $4.18 | $3.95 | 115.44 K | $601.24 M |
| 01/20/2026 | $4.04 | $3.97 (-1.73%) | $4.13 | $3.96 | 78.74 K | $575.16 M |
| 01/16/2026 | $4.24 | $4.15 (-2.12%) | $4.45 | $4.15 | 189.20 K | $601.24 M |
| 01/15/2026 | $4.13 | $4.21 (1.94%) | $4.25 | $4.01 | 109.10 K | $609.93 M |
| 01/14/2026 | $3.88 | $4.14 (6.7%) | $4.45 | $3.87 | 542.35 K | $599.79 M |
| 01/13/2026 | $4.15 | $3.94 (-5.06%) | $4.24 | $3.70 | 311.53 K | $570.82 M |
| 01/12/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $3.99 | 117.60 K | $595.45 M |
| 01/09/2026 | $4.23 | $4.10 (-3.07%) | $4.28 | $4.02 | 138.43 K | $594.00 M |
| 01/08/2026 | $4.25 | $4.23 (-0.47%) | $4.33 | $4.06 | 162.84 K | $612.83 M |
| 01/07/2026 | $4.68 | $4.17 (-10.9%) | $4.78 | $4.16 | 213.10 K | $604.14 M |
| 01/06/2026 | $4.98 | $4.68 (-6.02%) | $5.07 | $4.63 | 379.84 K | $678.03 M |
| 01/05/2026 | $4.71 | $5.06 (7.43%) | $5.34 | $4.66 | 227.30 K | $733.08 M |
| 01/02/2026 | $4.69 | $4.71 (0.43%) | $4.82 | $4.63 | 121.90 K | $682.37 M |
| 12/31/2025 | $4.61 | $4.64 (0.65%) | $4.69 | $4.57 | 73.90 K | $672.23 M |
| 12/30/2025 | $4.67 | $4.61 (-1.28%) | $4.76 | $4.54 | 81.70 K | $667.89 M |
| 12/29/2025 | $4.66 | $4.67 (0.21%) | $4.75 | $4.57 | 67.33 K | $676.58 M |
| 12/26/2025 | $4.79 | $4.70 (-1.88%) | $4.82 | $4.68 | 45.10 K | $680.92 M |
| 12/24/2025 | $4.70 | $4.78 (1.7%) | $4.84 | $4.68 | 47.70 K | $692.51 M |
| 12/23/2025 | $4.63 | $4.68 (1.08%) | $4.75 | $4.53 | 76.34 K | $678.03 M |
| 12/22/2025 | $4.89 | $4.64 (-5.11%) | $4.96 | $4.61 | 96.80 K | $672.23 M |
| 12/19/2025 | $4.90 | $4.88 (-0.41%) | $5.00 | $4.85 | 184.51 K | $707.00 M |
| 12/18/2025 | $4.90 | $4.90 (0%) | $4.99 | $4.73 | 125.10 K | $709.90 M |
| 12/17/2025 | $5.04 | $4.80 (-4.76%) | $5.20 | $4.74 | 106.40 K | $695.41 M |
| 12/16/2025 | $5.11 | $5.05 (-1.17%) | $5.18 | $5.02 | 98.60 K | $731.63 M |
| 12/15/2025 | $5.18 | $5.11 (-1.35%) | $5.24 | $5.01 | 93.50 K | $740.32 M |
| 12/12/2025 | $5.18 | $5.14 (-0.77%) | $5.25 | $5.14 | 137.10 K | $744.67 M |
| 12/11/2025 | $5.10 | $5.19 (1.76%) | $5.45 | $4.91 | 373.30 K | $751.91 M |
| 12/10/2025 | $4.66 | $5.16 (10.73%) | $5.24 | $4.54 | 401.71 K | $747.57 M |
| 12/09/2025 | $4.46 | $4.66 (4.48%) | $5.30 | $4.46 | 611.10 K | $675.13 M |
| 12/08/2025 | $4.57 | $4.44 (-2.84%) | $4.57 | $4.29 | 93.60 K | $643.26 M |
| 12/05/2025 | $4.31 | $4.54 (5.34%) | $4.60 | $4.31 | 138.30 K | $657.74 M |
| 12/04/2025 | $3.99 | $4.34 (8.77%) | $4.41 | $3.98 | 226.00 K | $628.77 M |
| 12/03/2025 | $4.02 | $4.00 (-0.5%) | $4.09 | $3.95 | 138.34 K | $579.51 M |
| 12/02/2025 | $3.93 | $3.99 (1.53%) | $4.07 | $3.91 | 158.90 K | $578.06 M |
| 12/01/2025 | $4.00 | $3.90 (-2.5%) | $4.10 | $3.83 | 78.50 K | $565.02 M |
| 11/28/2025 | $4.07 | $4.04 (-0.74%) | $4.11 | $3.96 | 103.30 K | $585.31 M |
| 11/26/2025 | $3.96 | $4.00 (1.01%) | $4.06 | $3.96 | 97.90 K | $579.51 M |
| 11/25/2025 | $4.02 | $4.00 (-0.5%) | $4.14 | $3.98 | 76.70 K | $579.51 M |
| 11/24/2025 | $4.11 | $4.00 (-2.68%) | $4.44 | $3.99 | 133.30 K | $579.51 M |
| 11/21/2025 | $3.90 | $4.10 (5.13%) | $4.10 | $3.90 | 152.80 K | $594.00 M |
| 11/20/2025 | $3.91 | $3.93 (0.51%) | $4.00 | $3.91 | 51.40 K | $569.37 M |
| 11/19/2025 | $3.82 | $3.83 (0.26%) | $4.03 | $3.80 | 68.20 K | $554.88 M |
| 11/18/2025 | $3.96 | $3.82 (-3.54%) | $4.08 | $3.81 | 89.75 K | $553.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
