Dark

ALTIW
AlTi Global, Inc. Warrant
stock NASDAQ

Inactive

Jun 21, 2023

1.52USD-11.111%(-0.19)42,704

Pre-market

0.00USD-100.000%(-1.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-21	1.640000	1.670000	1.520000	1.520000	-11.111%	42,704	0.000%
2023-06-20	1.600000	1.965000	1.600000	1.710000	+6.875%	17,290	-11.111%
2023-06-16	1.800000	1.880000	1.530000	1.600000	0.000%	28,866	-5.000%
2023-06-15	1.600000	1.600000	1.600000	1.600000	+1.266%	130	-5.000%
2023-06-14	1.500000	1.600000	1.460000	1.580000	+17.037%	6,100	-3.797%
2023-06-13	1.280000	1.360000	1.280000	1.350000	+5.469%	4,241	+12.593%
2023-06-09	1.249900	1.280000	1.249900	1.280000	-18.987%	3,804	+18.750%
2023-06-08	1.580000	1.580000	1.580000	1.580000	0.000%	200	-3.797%
2023-06-07	1.680000	1.920000	1.270000	1.580000	+17.037%	17,838	-3.797%
2023-06-02	0.630000	1.350000	0.630000	1.350000	+23.853%	3,937	+12.593%
2023-06-01	1.020000	1.100000	1.000000	1.090000	+6.863%	23,264	+39.450%
2023-05-31	1.050000	1.060000	1.000000	1.020000	-0.971%	47,688	+49.020%
2023-05-30	1.100000	1.100000	1.030000	1.030000	-0.962%	2,762	+47.573%
2023-05-26	0.960000	1.040000	0.960000	1.040000	+6.536%	2,294	+46.154%
2023-05-25	0.976200	0.976200	0.976200	0.976200	-2.380%	1,000	+55.706%
2023-05-23	1.128800	1.128800	1.000000	1.000000	-15.254%	149,162	+52.000%
2023-05-22	1.120000	1.260000	1.120000	1.180000	+1.724%	68,456	+28.814%
2023-05-19	1.150000	1.160000	1.105000	1.160000	-5.691%	28,691	+31.034%
2023-05-18	1.300000	1.300000	1.230000	1.230000	-1.600%	38,550	+23.577%
2023-05-17	1.250000	1.270000	1.200000	1.250000	+5.042%	97,453	+21.600%
2023-05-16	1.360000	1.360000	1.190000	1.190000	-7.752%	31,370	+27.731%
2023-05-15	1.220000	1.290000	1.190000	1.290000	-8.511%	46,464	+17.829%
2023-05-12	1.150000	1.450000	1.150000	1.410000	+22.609%	284,286	+7.801%
2023-05-11	1.150000	1.150000	1.150000	1.150000	0.000%	2,536	+32.174%
2023-05-10	1.150000	1.170000	1.120000	1.150000	-3.361%	98,139	+32.174%
2023-05-09	1.110000	1.200000	1.110000	1.190000	+7.207%	79,488	+27.731%
2023-05-08	1.250000	1.250000	1.110000	1.110000	-6.329%	78,116	+36.937%
2023-05-05	0.880000	1.230000	0.700000	1.185000	+141.837%	622,662	+28.270%
2023-05-04	0.410000	0.500000	0.367001	0.490000	+6.475%	8,935	+210.204%
2023-05-03	0.410100	0.460200	0.400000	0.460200	+6.998%	12,160	+230.291%
2023-05-02	0.499900	0.622800	0.430100	0.430100	+7.525%	6,455	+253.406%
2023-04-28	0.416400	0.510000	0.350000	0.400000	+12.233%	38,402	+280.000%
2023-04-27	0.392700	0.392700	0.330000	0.356400	+1.829%	423,103	+326.487%
2023-04-26	0.329500	0.512000	0.320000	0.350000	0.000%	44,681	+334.286%
2023-04-25	0.370000	0.400000	0.336000	0.350000	-14.634%	284,190	+334.286%
2023-04-24	0.410000	0.410000	0.410000	0.410000	0.000%	344	+270.732%
2023-04-21	0.430000	0.455400	0.385000	0.410000	+2.500%	86,899	+270.732%
2023-04-20	0.420000	0.459100	0.380000	0.400000	+5.263%	102,078	+280.000%
2023-04-19	0.550000	0.550000	0.340800	0.380000	-15.556%	363,799	+300.000%
2023-04-18	0.540000	0.642400	0.414000	0.450000	-19.643%	234,929	+237.778%
2023-04-17	0.719900	0.719900	0.549900	0.560000	-3.482%	105,454	+171.429%
2023-04-14	0.730000	0.790000	0.570100	0.580200	-3.621%	106,181	+161.979%
2023-04-13	0.630000	0.750000	0.550000	0.602000	-8.788%	141,517	+152.492%
2023-04-12	0.750000	0.750000	0.650000	0.660000	+1.538%	46,537	+130.303%
2023-04-11	0.749900	0.750000	0.600100	0.650000	-10.240%	72,157	+133.846%
2023-04-10	0.990000	1.020000	0.724150	0.724150	-4.717%	24,831	+109.901%
2023-04-06	0.820000	0.820000	0.750000	0.760000	-7.317%	43,870	+100.000%
2023-04-05	1.000000	1.000000	0.719900	0.820000	-18.812%	51,842	+85.366%
2023-04-04	1.050000	1.080000	1.010000	1.010000	-15.833%	11,612	+50.495%
2023-04-03	1.200000	1.200000	1.200000	1.200000	+3.146%	1,512	+26.667%
2023-03-31	1.185000	1.250000	1.140000	1.163400	-6.577%	8,497	+30.652%
2023-03-30	1.228200	1.292900	1.210000	1.245300	+4.647%	8,313	+22.059%
2023-03-29	1.190000	1.220000	1.190000	1.190000	-4.032%	8,066	+27.731%
2023-03-28	1.140000	1.250000	1.000000	1.240000	+13.761%	13,984	+22.581%
2023-03-27	1.010100	1.100000	1.010100	1.090000	-9.167%	17,458	+39.450%
2023-03-24	1.200000	1.250000	1.200000	1.200000	-1.639%	19,638	+26.667%
2023-03-23	1.200000	1.240000	1.080000	1.220000	-6.154%	24,461	+24.590%
2023-03-22	1.250000	1.300000	1.250000	1.300000	-1.515%	23,300	+16.923%
2023-03-21	1.180000	1.350100	1.090000	1.320000	+5.600%	118,683	+15.152%
2023-03-20	1.230000	1.400000	1.160000	1.250000	+16.822%	393,981	+21.600%
2023-03-17	0.890000	1.140000	0.800100	1.070000	+24.419%	130,251	+42.056%
2023-03-16	0.825300	0.860000	0.780000	0.860000	+7.487%	5,439	+76.744%
2023-03-15	0.880000	0.880000	0.650200	0.800100	-9.080%	16,315	+89.976%
2023-03-14	0.890000	0.890000	0.880000	0.880000	-0.571%	4,900	+72.727%
2023-03-13	0.921200	0.949700	0.863700	0.885050	+0.711%	16,288	+71.742%
2023-03-10	0.870001	0.879900	0.860100	0.878800	+11.679%	5,644	+72.963%
2023-03-09	0.870100	0.880000	0.786900	0.786900	-6.321%	24,303	+93.163%
2023-03-08	0.800000	0.840000	0.719000	0.840000	+2.452%	32,405	+80.952%
2023-03-07	0.710000	0.865000	0.702000	0.819900	+26.138%	114,413	+85.388%
2023-03-06	0.550000	0.700000	0.510100	0.650000	+30.000%	26,189	+133.846%
2023-03-03	0.500000	0.639400	0.500000	0.500000	+6.383%	13,211	+204.000%
2023-03-02	0.460000	0.520000	0.455100	0.470000	+1.141%	7,307	+223.404%
2023-03-01	0.500100	0.564400	0.464101	0.464700	-3.709%	21,528	+227.093%
2023-02-27	0.500100	0.520000	0.482600	0.482600	-3.499%	10,853	+214.961%
2023-02-24	0.658100	0.658100	0.500100	0.500100	-3.845%	7,619	+203.939%
2023-02-23	0.400100	0.543500	0.400100	0.520100	+3.174%	4,443	+192.251%
2023-02-22	0.420100	0.504100	0.420100	0.504100	-7.505%	908	+201.527%
2023-02-16	0.539900	0.560900	0.490000	0.545000	+4.808%	87,137	+178.899%
2023-02-15	0.510000	0.520000	0.510000	0.520000	+3.730%	5,295	+192.308%
2023-02-14	0.520000	0.520000	0.440100	0.501300	-3.149%	13,444	+203.212%
2023-02-13	0.409900	0.520050	0.409900	0.517600	-5.874%	21,340	+193.663%
2023-02-10	0.795700	0.799200	0.549900	0.549900	+3.735%	4,726	+176.414%
2023-02-09	0.341300	0.621000	0.341300	0.530100	+0.019%	11,186	+186.738%
2023-02-07	0.490000	0.530600	0.419199	0.530000	-10.139%	55,507	+186.792%
2023-02-06	0.510000	0.589799	0.510000	0.589799	+14.125%	15,686	+157.715%
2023-02-03	0.580000	0.580000	0.516800	0.516800	+1.333%	21,806	+194.118%
2023-02-02	0.600000	0.600000	0.510000	0.510000	-15.000%	10,441	+198.039%
2023-02-01	0.600000	0.600000	0.600000	0.600000	0.000%	4,800	+153.333%
2023-01-31	0.600000	0.600000	0.600000	0.600000	-0.017%	17,658	+153.333%
2023-01-30	0.600000	0.600100	0.600000	0.600100	-7.677%	1,087	+153.291%
2023-01-26	0.650000	0.740010	0.585000	0.650000	+3.175%	74,550	+133.846%
2023-01-25	0.610000	0.810000	0.590100	0.630000	+14.545%	540,909	+141.270%
2023-01-23	0.510200	0.550000	0.510200	0.550000	+3.774%	12,267	+176.364%
2023-01-19	0.510000	0.530000	0.510000	0.530000	+0.398%	6,180	+186.792%
2023-01-18	0.550000	0.559300	0.510000	0.527900	+5.580%	775	+187.933%
2023-01-17	0.550000	0.569900	0.500000	0.500000	-9.091%	2,316	+204.000%
2023-01-11	0.550000	0.550000	0.550000	0.550000	-8.333%	146	+176.364%
2023-01-09	0.875000	0.883700	0.550000	0.600000	-3.226%	51,007	+153.333%
2023-01-05	0.510000	0.620000	0.510000	0.620000	0.000%	821	+145.161%

.dark-mode .MGCQvV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGCQvV{ color: #333333; background-color: white; border: 2px solid #333333; }ALTIWAlTi Global, Inc. Warrantstock NASDAQ

ALTIW
AlTi Global, Inc. Warrant
stock NASDAQ