AlTi Global, Inc.ALTINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.69 | $4.81 | $4.63 | $4.73 | 158,492 |
| 1/30/2026 | $4.82 | $4.89 | $4.65 | $4.69 | 185,000 |
| 1/29/2026 | $4.70 | $4.89 | $4.57 | $4.88 | 121,300 |
| 1/28/2026 | $4.60 | $4.75 | $4.54 | $4.75 | 96,305 |
| 1/27/2026 | $4.59 | $4.72 | $4.46 | $4.62 | 192,208 |
| 1/26/2026 | $4.37 | $4.61 | $4.35 | $4.57 | 138,800 |
| 1/23/2026 | $4.31 | $4.43 | $4.25 | $4.40 | 98,205 |
| 1/22/2026 | $4.15 | $4.45 | $4.15 | $4.36 | 98,600 |
| 1/21/2026 | $3.96 | $4.18 | $3.95 | $4.15 | 115,439 |
| 1/20/2026 | $4.04 | $4.13 | $3.96 | $3.97 | 78,738 |
| 1/16/2026 | $4.24 | $4.45 | $4.15 | $4.15 | 189,200 |
| 1/15/2026 | $4.13 | $4.25 | $4.01 | $4.21 | 109,100 |
| 1/14/2026 | $3.88 | $4.45 | $3.87 | $4.14 | 542,351 |
| 1/13/2026 | $4.15 | $4.24 | $3.70 | $3.94 | 311,534 |
| 1/12/2026 | $4.07 | $4.17 | $3.99 | $4.11 | 117,604 |
| 1/9/2026 | $4.23 | $4.28 | $4.02 | $4.10 | 138,432 |
| 1/8/2026 | $4.25 | $4.33 | $4.06 | $4.23 | 162,843 |
| 1/7/2026 | $4.68 | $4.78 | $4.16 | $4.17 | 213,100 |
| 1/6/2026 | $4.98 | $5.07 | $4.63 | $4.68 | 379,835 |
| 1/5/2026 | $4.71 | $5.34 | $4.66 | $5.06 | 227,300 |
| 1/2/2026 | $4.69 | $4.82 | $4.63 | $4.71 | 121,900 |
| 12/31/2025 | $4.61 | $4.69 | $4.57 | $4.64 | 73,900 |
| 12/30/2025 | $4.67 | $4.76 | $4.54 | $4.61 | 81,700 |
| 12/29/2025 | $4.66 | $4.75 | $4.57 | $4.67 | 67,325 |
| 12/26/2025 | $4.79 | $4.82 | $4.68 | $4.70 | 45,100 |
| 12/24/2025 | $4.70 | $4.84 | $4.68 | $4.78 | 47,700 |
| 12/23/2025 | $4.63 | $4.75 | $4.53 | $4.68 | 76,343 |
| 12/22/2025 | $4.89 | $4.96 | $4.61 | $4.64 | 96,800 |
| 12/19/2025 | $4.90 | $5.00 | $4.85 | $4.88 | 184,507 |
| 12/18/2025 | $4.90 | $4.99 | $4.73 | $4.90 | 125,100 |
| 12/17/2025 | $5.04 | $5.20 | $4.74 | $4.80 | 106,400 |
| 12/16/2025 | $5.11 | $5.18 | $5.02 | $5.05 | 98,600 |
| 12/15/2025 | $5.18 | $5.24 | $5.01 | $5.11 | 93,500 |
| 12/12/2025 | $5.18 | $5.25 | $5.14 | $5.14 | 137,100 |
| 12/11/2025 | $5.10 | $5.45 | $4.91 | $5.19 | 373,300 |
| 12/10/2025 | $4.66 | $5.24 | $4.54 | $5.16 | 401,708 |
| 12/9/2025 | $4.46 | $5.30 | $4.46 | $4.66 | 611,100 |
| 12/8/2025 | $4.57 | $4.57 | $4.29 | $4.44 | 93,600 |
| 12/5/2025 | $4.31 | $4.60 | $4.31 | $4.54 | 138,300 |
| 12/4/2025 | $3.99 | $4.41 | $3.98 | $4.34 | 226,000 |
| 12/3/2025 | $4.02 | $4.09 | $3.95 | $4.00 | 138,340 |
| 12/2/2025 | $3.93 | $4.07 | $3.91 | $3.99 | 158,900 |
| 12/1/2025 | $4.00 | $4.10 | $3.83 | $3.90 | 78,500 |
| 11/28/2025 | $4.07 | $4.11 | $3.96 | $4.04 | 103,300 |
| 11/26/2025 | $3.96 | $4.06 | $3.96 | $4.00 | 97,900 |
| 11/25/2025 | $4.02 | $4.14 | $3.98 | $4.00 | 76,700 |
| 11/24/2025 | $4.11 | $4.44 | $3.99 | $4.00 | 133,300 |
| 11/21/2025 | $3.90 | $4.10 | $3.90 | $4.10 | 152,800 |
| 11/20/2025 | $3.91 | $4.00 | $3.91 | $3.93 | 51,400 |
| 11/19/2025 | $3.82 | $4.03 | $3.80 | $3.83 | 68,200 |
| 11/18/2025 | $3.96 | $4.08 | $3.81 | $3.82 | 89,749 |
| 11/17/2025 | $3.86 | $3.99 | $3.85 | $3.97 | 64,500 |
| 11/14/2025 | $3.84 | $3.92 | $3.80 | $3.89 | 45,341 |
| 11/13/2025 | $4.02 | $4.10 | $3.87 | $3.88 | 101,600 |
| 11/12/2025 | $4.10 | $4.20 | $4.07 | $4.07 | 55,128 |
| 11/11/2025 | $4.31 | $4.31 | $4.08 | $4.11 | 44,600 |
| 11/10/2025 | $4.12 | $4.33 | $4.02 | $4.27 | 180,732 |
| 11/7/2025 | $3.90 | $4.08 | $3.85 | $4.07 | 62,949 |
| 11/6/2025 | $3.99 | $4.00 | $3.89 | $3.91 | 28,136 |
| 11/5/2025 | $3.94 | $4.07 | $3.83 | $4.00 | 82,304 |