AlTi Global, Inc. - Class A Common Stock (NQ: ALTI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	4.190	4.270	4.070	4.140	63,127	-0.09(-2.13%)
Dec 20, 2024	4.090	4.330	4.090	4.230	257,815	+0.06(+1.44%)
Dec 19, 2024	4.250	4.362	3.980	4.170	121,100	-0.01(-0.24%)
Dec 18, 2024	4.450	4.600	4.170	4.180	112,309	-0.30(-6.70%)
Dec 17, 2024	4.290	4.650	4.290	4.480	115,430	+0.15(+3.46%)
Dec 16, 2024	4.500	4.550	4.270	4.330	93,626	-0.21(-4.63%)
Dec 13, 2024	4.510	4.560	4.470	4.540	41,162	+0.02(+0.44%)
Dec 12, 2024	4.580	4.580	4.455	4.520	46,176	+0.01(+0.22%)
Dec 11, 2024	4.700	4.700	4.510	4.510	48,704	-0.13(-2.80%)
Dec 10, 2024	4.590	4.710	4.490	4.640	73,912	+0.02(+0.43%)
Dec 09, 2024	4.650	4.800	4.620	4.620	82,668	-0.02(-0.43%)
Dec 06, 2024	4.500	4.820	4.420	4.640	153,399	+0.20(+4.50%)
Dec 05, 2024	4.320	4.480	4.290	4.440	87,574	+0.11(+2.54%)
Dec 04, 2024	4.570	4.730	4.250	4.330	210,934	-0.22(-4.84%)
Dec 03, 2024	4.850	4.850	4.470	4.550	91,442	-0.28(-5.80%)
Dec 02, 2024	4.750	4.850	4.670	4.830	111,206	+0.08(+1.68%)
Nov 29, 2024	4.570	4.850	4.570	4.750	109,042	+0.20(+4.40%)
Nov 27, 2024	4.390	4.640	4.390	4.550	104,936	+0.21(+4.84%)
Nov 26, 2024	4.450	4.510	4.300	4.340	57,251	-0.14(-3.13%)
Nov 25, 2024	4.380	4.610	4.230	4.480	153,592	+0.17(+3.94%)
Nov 22, 2024	4.310	4.385	4.280	4.310	44,901	+0.02(+0.47%)
Nov 21, 2024	4.130	4.360	4.130	4.290	121,582	+0.19(+4.63%)
Nov 20, 2024	3.960	4.240	3.670	4.100	356,335	+0.12(+3.02%)
Nov 19, 2024	4.270	4.320	3.940	3.980	305,812	-0.32(-7.44%)
Nov 18, 2024	4.353	4.482	4.280	4.300	187,995	-0.09(-2.05%)
Nov 15, 2024	4.460	4.460	4.270	4.390	128,230	-0.04(-0.90%)
Nov 14, 2024	4.500	4.550	4.400	4.430	146,416	-0.08(-1.77%)
Nov 13, 2024	4.750	4.750	4.460	4.510	154,049	-0.24(-5.05%)
Nov 12, 2024	4.750	4.930	4.700	4.750	114,130	-0.05(-1.04%)
Nov 11, 2024	4.860	4.930	4.690	4.800	78,599	-0.04(-0.83%)
Nov 08, 2024	4.600	4.880	4.530	4.840	98,904	+0.05(+1.04%)
Nov 07, 2024	4.930	4.960	4.650	4.790	198,968	-0.14(-2.84%)
Nov 06, 2024	4.860	5.000	4.850	4.930	232,872	+0.26(+5.57%)
Nov 05, 2024	4.300	4.670	4.295	4.670	128,658	+0.35(+8.10%)
Nov 04, 2024	4.150	4.340	4.150	4.320	118,437	+0.11(+2.61%)
Nov 01, 2024	4.130	4.220	4.090	4.210	80,244	+0.13(+3.19%)
Oct 31, 2024	4.050	4.240	4.050	4.080	859,613	-0.02(-0.49%)
Oct 30, 2024	4.050	4.270	4.000	4.100	141,882	+0.04(+0.99%)
Oct 29, 2024	3.980	4.070	3.890	4.060	69,674	+0.01(+0.25%)
Oct 28, 2024	4.060	4.150	3.990	4.050	99,271	+0.06(+1.50%)
Oct 25, 2024	4.140	4.190	3.930	3.990	78,109	-0.12(-2.92%)
Oct 24, 2024	4.170	4.210	4.020	4.110	67,708	-0.04(-0.96%)
Oct 23, 2024	4.070	4.170	3.880	4.150	83,510	+0.06(+1.47%)
Oct 22, 2024	3.930	4.130	3.910	4.090	121,081	+0.15(+3.81%)
Oct 21, 2024	3.920	3.990	3.815	3.940	90,120	+0.04(+1.03%)
Oct 18, 2024	4.000	4.040	3.900	3.900	78,498	-0.08(-2.01%)
Oct 17, 2024	3.940	4.000	3.890	3.980	69,864	+0.02(+0.51%)
Oct 16, 2024	3.870	3.980	3.820	3.960	114,634	+0.14(+3.66%)
Oct 15, 2024	3.810	3.950	3.740	3.820	99,252	+0.03(+0.79%)
Oct 14, 2024	3.740	3.920	3.705	3.790	56,367	+0.06(+1.61%)
Oct 11, 2024	3.850	3.950	3.720	3.730	113,371	-0.12(-3.12%)
Oct 10, 2024	3.650	3.880	3.650	3.850	203,108	+0.15(+4.05%)
Oct 09, 2024	3.510	3.790	3.495	3.700	183,362	+0.20(+5.71%)
Oct 08, 2024	3.580	3.710	3.470	3.500	249,028	-0.07(-1.96%)
Oct 07, 2024	3.520	3.785	3.510	3.570	447,263	+0.04(+1.13%)
Oct 04, 2024	3.630	3.665	3.500	3.530	114,505	+0.02(+0.57%)
Oct 03, 2024	3.550	3.700	3.510	3.510	134,054	-0.06(-1.68%)
Oct 02, 2024	3.620	3.730	3.570	3.570	61,004	-0.07(-1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.