UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
7.20
-0.12 (-1.64%)
At close: Mar 6, 2026, 4:00 PM EST
7.16
-0.04 (-0.56%)
After-hours: Mar 6, 2026, 7:59 PM EST
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.24 | 7.30 | 7.15 | 7.20 | 7.20 | -1.64% | 1,729,060 |
| Mar 5, 2026 | 7.52 | 7.58 | 7.14 | 7.32 | 7.32 | -3.81% | 3,415,354 |
| Mar 4, 2026 | 7.53 | 7.72 | 7.51 | 7.61 | 7.61 | 2.70% | 1,859,628 |
| Mar 3, 2026 | 7.50 | 7.52 | 7.19 | 7.41 | 7.41 | -5.12% | 2,387,694 |
| Mar 2, 2026 | 7.60 | 7.84 | 7.54 | 7.81 | 7.81 | -0.13% | 1,784,807 |
| Feb 27, 2026 | 7.96 | 7.96 | 7.74 | 7.82 | 7.82 | -3.22% | 1,586,715 |
| Feb 26, 2026 | 7.99 | 8.17 | 7.91 | 8.08 | 8.08 | -0.25% | 1,847,278 |
| Feb 25, 2026 | 7.88 | 8.17 | 7.84 | 8.10 | 8.10 | 3.85% | 2,682,267 |
| Feb 24, 2026 | 7.71 | 7.90 | 7.53 | 7.80 | 7.80 | 1.17% | 2,220,857 |
| Feb 23, 2026 | 8.04 | 8.17 | 7.70 | 7.71 | 7.71 | -4.58% | 2,082,690 |
| Feb 20, 2026 | 7.93 | 8.19 | 7.93 | 8.08 | 8.08 | 0.12% | 1,191,505 |
| Feb 19, 2026 | 7.96 | 8.07 | 7.89 | 8.07 | 8.07 | 0.75% | 917,204 |
| Feb 18, 2026 | 8.09 | 8.12 | 7.92 | 8.01 | 8.01 | -0.62% | 1,130,872 |
| Feb 17, 2026 | 8.06 | 8.13 | 7.89 | 8.06 | 8.06 | 0.37% | 1,417,508 |
| Feb 13, 2026 | 8.00 | 8.17 | 7.90 | 8.03 | 8.03 | -0.37% | 1,743,694 |
| Feb 12, 2026 | 8.38 | 8.39 | 7.80 | 8.06 | 8.06 | -3.59% | 3,028,800 |
| Feb 11, 2026 | 8.46 | 8.49 | 8.16 | 8.36 | 8.36 | -0.71% | 2,356,733 |
| Feb 10, 2026 | 8.46 | 8.60 | 8.42 | 8.42 | 8.42 | -1.17% | 1,303,307 |
| Feb 9, 2026 | 8.23 | 8.65 | 8.13 | 8.52 | 8.52 | 4.67% | 2,773,880 |
| Feb 6, 2026 | 7.95 | 8.22 | 7.83 | 8.14 | 8.14 | 5.44% | 2,459,928 |
| Feb 5, 2026 | 7.96 | 8.00 | 7.66 | 7.72 | 7.72 | -3.74% | 3,795,232 |
| Feb 4, 2026 | 8.26 | 8.28 | 7.92 | 8.02 | 8.02 | -3.49% | 3,318,153 |
| Feb 3, 2026 | 8.44 | 8.56 | 8.07 | 8.31 | 8.31 | -1.19% | 3,581,665 |
| Feb 2, 2026 | 8.47 | 8.47 | 8.31 | 8.41 | 8.41 | -1.52% | 2,024,879 |
| Jan 30, 2026 | 8.72 | 8.88 | 8.50 | 8.54 | 8.54 | -2.95% | 3,161,240 |
| Jan 29, 2026 | 8.80 | 8.85 | 8.60 | 8.80 | 8.80 | 0.34% | 2,348,392 |
| Jan 28, 2026 | 8.91 | 9.18 | 8.75 | 8.77 | 8.77 | -0.45% | 2,447,431 |
| Jan 27, 2026 | 8.91 | 8.93 | 8.78 | 8.81 | 8.81 | -0.68% | 1,702,636 |
| Jan 26, 2026 | 8.70 | 9.08 | 8.60 | 8.87 | 8.87 | 1.37% | 1,996,790 |
| Jan 23, 2026 | 8.75 | 8.88 | 8.71 | 8.75 | 8.75 | 1.04% | 2,398,877 |
| Jan 22, 2026 | 9.18 | 9.38 | 8.53 | 8.66 | 8.66 | -4.84% | 6,110,088 |
| Jan 21, 2026 | 9.18 | 9.31 | 8.99 | 9.10 | 9.10 | 0.22% | 1,782,530 |
| Jan 20, 2026 | 8.86 | 9.19 | 8.86 | 9.08 | 9.08 | -0.22% | 2,819,150 |
| Jan 16, 2026 | 9.23 | 9.24 | 8.88 | 9.10 | 9.10 | -1.62% | 4,044,239 |
| Jan 15, 2026 | 9.14 | 9.41 | 9.03 | 9.25 | 9.25 | 2.66% | 4,366,177 |
| Jan 14, 2026 | 9.42 | 9.44 | 8.95 | 9.01 | 9.01 | -5.36% | 4,620,268 |
| Jan 13, 2026 | 10.15 | 10.15 | 9.20 | 9.52 | 9.52 | -7.75% | 8,630,868 |
| Jan 12, 2026 | 9.95 | 10.45 | 9.63 | 10.32 | 10.32 | 6.17% | 11,911,753 |
| Jan 9, 2026 | 10.03 | 10.06 | 9.60 | 9.72 | 9.72 | -2.99% | 2,623,925 |
| Jan 8, 2026 | 10.00 | 10.20 | 9.80 | 10.02 | 10.02 | 0.30% | 3,501,776 |
| Jan 7, 2026 | 10.45 | 10.46 | 9.85 | 9.99 | 9.99 | -4.31% | 3,379,535 |
| Jan 6, 2026 | 11.16 | 11.35 | 10.20 | 10.44 | 10.44 | -6.12% | 7,796,603 |
| Jan 5, 2026 | 10.40 | 11.28 | 10.35 | 11.12 | 11.12 | 6.51% | 7,339,794 |
| Jan 2, 2026 | 9.92 | 10.49 | 9.80 | 10.44 | 10.44 | 9.21% | 6,060,943 |
| Dec 31, 2025 | 9.45 | 9.66 | 9.45 | 9.56 | 9.56 | 0.42% | 2,492,686 |
| Dec 30, 2025 | 9.11 | 9.62 | 9.10 | 9.52 | 9.52 | 4.73% | 3,871,273 |
| Dec 29, 2025 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | 0.22% | 1,951,949 |
| Dec 26, 2025 | 9.02 | 9.11 | 8.85 | 9.07 | 9.07 | 0.55% | 1,724,985 |
| Dec 24, 2025 | 8.98 | 9.05 | 8.96 | 9.02 | 9.02 | - | 562,567 |
| Dec 23, 2025 | 9.00 | 9.11 | 8.91 | 9.02 | 9.02 | -0.11% | 1,568,830 |
| Dec 22, 2025 | 9.04 | 9.20 | 8.99 | 9.03 | 9.03 | 0.78% | 1,573,582 |
| Dec 19, 2025 | 8.86 | 9.20 | 8.86 | 8.96 | 8.96 | 1.93% | 2,106,168 |
| Dec 18, 2025 | 8.93 | 9.04 | 8.75 | 8.79 | 8.79 | 1.15% | 1,719,443 |
| Dec 17, 2025 | 8.90 | 9.03 | 8.66 | 8.69 | 8.69 | -2.14% | 1,736,874 |
| Dec 16, 2025 | 8.76 | 9.00 | 8.71 | 8.88 | 8.88 | 0.68% | 2,776,984 |
| Dec 15, 2025 | 9.20 | 9.21 | 8.77 | 8.82 | 8.82 | -4.55% | 2,767,661 |
| Dec 12, 2025 | 9.41 | 9.50 | 9.21 | 9.24 | 9.24 | -1.49% | 3,147,695 |
| Dec 11, 2025 | 9.08 | 9.62 | 9.00 | 9.38 | 9.38 | 1.85% | 5,702,029 |
| Dec 10, 2025 | 9.36 | 9.39 | 9.13 | 9.21 | 9.21 | -1.07% | 2,734,875 |
| Dec 9, 2025 | 9.14 | 9.37 | 9.09 | 9.31 | 9.31 | - | 2,323,182 |
| Dec 8, 2025 | 9.25 | 9.43 | 9.10 | 9.31 | 9.31 | 0.76% | 3,191,237 |
| Dec 5, 2025 | 9.18 | 9.47 | 8.93 | 9.24 | 9.24 | 2.55% | 5,168,789 |
| Dec 4, 2025 | 9.40 | 9.40 | 8.82 | 9.01 | 9.01 | 4.04% | 9,254,823 |
| Dec 3, 2025 | 8.86 | 8.89 | 8.54 | 8.66 | 8.66 | -1.59% | 3,804,920 |
| Dec 2, 2025 | 8.69 | 8.91 | 8.58 | 8.80 | 8.80 | 1.85% | 2,656,173 |
| Dec 1, 2025 | 8.62 | 8.82 | 8.45 | 8.64 | 8.64 | -2.04% | 3,908,869 |
| Nov 28, 2025 | 8.72 | 8.83 | 8.61 | 8.82 | 8.82 | 2.92% | 1,524,088 |
| Nov 26, 2025 | 8.51 | 8.79 | 8.51 | 8.57 | 8.57 | 0.94% | 2,440,535 |
| Nov 25, 2025 | 8.51 | 8.64 | 8.46 | 8.49 | 8.49 | - | 2,669,874 |
| Nov 24, 2025 | 8.31 | 8.61 | 8.26 | 8.49 | 8.49 | 3.03% | 3,093,697 |
| Nov 21, 2025 | 7.75 | 8.40 | 7.75 | 8.24 | 8.24 | 4.44% | 4,091,271 |
| Nov 20, 2025 | 8.33 | 8.58 | 7.85 | 7.89 | 7.89 | -2.95% | 5,879,171 |
| Nov 19, 2025 | 9.10 | 9.10 | 7.95 | 8.13 | 8.13 | -10.56% | 8,213,129 |
| Nov 18, 2025 | 9.13 | 9.33 | 9.00 | 9.09 | 9.09 | -2.26% | 4,815,579 |
| Nov 17, 2025 | 9.66 | 9.67 | 9.24 | 9.30 | 9.30 | -3.23% | 4,592,130 |
| Nov 14, 2025 | 9.58 | 9.94 | 9.44 | 9.61 | 9.61 | -4.00% | 3,846,728 |
| Nov 13, 2025 | 10.38 | 10.39 | 9.81 | 10.01 | 10.01 | -3.56% | 3,515,912 |
| Nov 12, 2025 | 10.55 | 10.58 | 10.30 | 10.38 | 10.38 | -1.42% | 2,585,112 |
| Nov 11, 2025 | 10.56 | 10.66 | 10.35 | 10.53 | 10.53 | -0.85% | 3,154,057 |
| Nov 10, 2025 | 10.50 | 10.68 | 10.40 | 10.62 | 10.62 | 3.51% | 2,681,359 |
| Nov 7, 2025 | 10.07 | 10.32 | 9.88 | 10.26 | 10.26 | -0.87% | 3,005,915 |
| Nov 6, 2025 | 10.46 | 10.62 | 10.18 | 10.35 | 10.35 | -1.05% | 2,644,775 |
| Nov 5, 2025 | 10.25 | 10.53 | 10.11 | 10.46 | 10.46 | 3.05% | 2,430,964 |
| Nov 4, 2025 | 10.50 | 10.60 | 10.02 | 10.15 | 10.15 | -6.97% | 4,387,275 |
| Nov 3, 2025 | 10.79 | 10.92 | 10.56 | 10.91 | 10.91 | 1.21% | 4,294,865 |
| Oct 31, 2025 | 10.44 | 10.91 | 10.39 | 10.78 | 10.78 | 2.76% | 2,844,574 |
| Oct 30, 2025 | 10.44 | 10.70 | 10.32 | 10.49 | 10.49 | -3.05% | 2,631,377 |
| Oct 29, 2025 | 10.69 | 10.84 | 10.58 | 10.82 | 10.82 | 2.27% | 4,514,917 |
| Oct 28, 2025 | 10.38 | 10.63 | 10.22 | 10.58 | 10.58 | 1.15% | 2,583,354 |
| Oct 27, 2025 | 10.62 | 10.71 | 10.43 | 10.46 | 10.46 | 1.75% | 3,373,075 |
| Oct 24, 2025 | 10.33 | 10.55 | 10.21 | 10.28 | 10.28 | 1.28% | 4,584,597 |
| Oct 23, 2025 | 9.77 | 10.30 | 9.73 | 10.15 | 10.15 | 5.73% | 6,018,277 |
| Oct 22, 2025 | 9.61 | 9.92 | 9.41 | 9.60 | 9.60 | -1.23% | 2,319,374 |
| Oct 21, 2025 | 9.90 | 9.92 | 9.58 | 9.72 | 9.72 | -1.92% | 2,677,927 |
| Oct 20, 2025 | 9.74 | 9.99 | 9.74 | 9.91 | 9.91 | 3.23% | 3,820,886 |
| Oct 17, 2025 | 9.26 | 9.80 | 9.23 | 9.60 | 9.60 | 2.24% | 6,251,512 |
| Oct 16, 2025 | 9.64 | 9.64 | 9.31 | 9.39 | 9.39 | -1.78% | 2,340,191 |
| Oct 15, 2025 | 9.56 | 9.92 | 9.50 | 9.56 | 9.56 | 2.03% | 5,552,395 |
| Oct 14, 2025 | 9.18 | 9.45 | 9.11 | 9.37 | 9.37 | -1.16% | 3,302,756 |
| Oct 13, 2025 | 9.47 | 9.57 | 9.32 | 9.48 | 9.48 | 5.10% | 4,445,887 |