Skip to main content
UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
6.70
-0.07 (-1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
6.68
-0.02 (-0.29%)
After-hours: Apr 28, 2026, 7:52 PM EDT

UP Fintech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.676.726.526.706.70-1.03%1,887,426
Apr 27, 20266.886.926.756.776.77-2.45%1,495,803
Apr 24, 20266.696.966.676.946.945.15%2,486,494
Apr 23, 20266.927.006.506.606.60-6.12%3,885,072
Apr 22, 20266.977.146.947.037.032.03%1,775,856
Apr 21, 20267.127.176.866.896.89-3.09%2,444,010
Apr 20, 20267.187.287.087.117.11-2.60%1,879,902
Apr 17, 20267.277.427.237.307.302.82%2,549,940
Apr 16, 20267.347.417.077.107.10-1.80%3,053,511
Apr 15, 20267.087.287.067.237.232.84%1,936,895
Apr 14, 20266.937.176.937.037.032.33%2,632,263
Apr 13, 20266.586.896.586.876.873.31%1,532,332
Apr 10, 20266.746.746.536.656.65-0.30%1,889,898
Apr 9, 20266.656.736.586.676.67-0.89%1,583,717
Apr 8, 20266.886.976.606.736.737.17%3,738,601
Apr 7, 20266.406.436.186.286.28-2.79%2,173,675
Apr 6, 20266.406.536.406.466.461.25%732,415
Apr 2, 20266.136.446.136.386.38-0.78%2,447,240
Apr 1, 20266.446.586.386.436.432.06%2,751,476
Mar 31, 20266.076.345.956.306.303.62%3,428,343
Mar 30, 20266.116.186.016.086.080.16%2,338,716
Mar 27, 20266.146.196.066.076.07-2.10%2,839,829
Mar 26, 20266.466.536.156.206.20-6.06%4,581,239
Mar 25, 20266.906.956.606.606.60-1.35%2,379,159
Mar 24, 20266.756.846.666.696.69-2.05%1,687,334
Mar 23, 20266.576.866.556.836.833.96%3,805,348
Mar 20, 20266.726.736.506.576.57-3.81%4,021,118
Mar 19, 20267.027.026.556.836.83-3.12%6,408,659
Mar 18, 20267.387.417.047.057.05-5.24%3,092,166
Mar 17, 20267.457.497.297.447.441.09%2,504,337
Mar 16, 20267.467.507.327.367.360.82%2,207,274
Mar 13, 20267.417.507.267.307.30-0.68%1,366,390
Mar 12, 20267.587.637.347.357.35-3.29%1,573,771
Mar 11, 20267.637.707.497.607.60-2.31%1,494,149
Mar 10, 20267.437.857.427.787.786.43%3,040,857
Mar 9, 20267.137.326.997.317.311.53%1,950,813
Mar 6, 20267.247.307.157.207.20-1.64%1,737,749
Mar 5, 20267.527.587.147.327.32-3.81%3,415,354
Mar 4, 20267.537.727.517.617.612.70%1,859,628
Mar 3, 20267.507.527.197.417.41-5.12%2,387,694
Mar 2, 20267.607.847.547.817.81-0.13%1,784,807
Feb 27, 20267.967.967.747.827.82-3.22%1,586,715
Feb 26, 20267.998.177.918.088.08-0.25%1,847,278
Feb 25, 20267.888.177.848.108.103.85%2,682,267
Feb 24, 20267.717.907.537.807.801.17%2,220,857
Feb 23, 20268.048.177.707.717.71-4.58%2,082,690
Feb 20, 20267.938.197.938.088.080.12%1,191,505
Feb 19, 20267.968.077.898.078.070.75%917,204
Feb 18, 20268.098.127.928.018.01-0.62%1,130,872
Feb 17, 20268.068.137.898.068.060.37%1,417,508
Feb 13, 20268.008.177.908.038.03-0.37%1,743,694
Feb 12, 20268.388.397.808.068.06-3.59%3,028,800
Feb 11, 20268.468.498.168.368.36-0.71%2,356,733
Feb 10, 20268.468.608.428.428.42-1.17%1,303,307
Feb 9, 20268.238.658.138.528.524.67%2,773,880
Feb 6, 20267.958.227.838.148.145.44%2,459,928
Feb 5, 20267.968.007.667.727.72-3.74%3,795,232
Feb 4, 20268.268.287.928.028.02-3.49%3,318,153
Feb 3, 20268.448.568.078.318.31-1.19%3,581,665
Feb 2, 20268.478.478.318.418.41-1.52%2,024,879
Jan 30, 20268.728.888.508.548.54-2.95%3,161,240
Jan 29, 20268.808.858.608.808.800.34%2,348,392
Jan 28, 20268.919.188.758.778.77-0.45%2,447,431
Jan 27, 20268.918.938.788.818.81-0.68%1,702,636
Jan 26, 20268.709.088.608.878.871.37%1,996,790
Jan 23, 20268.758.888.718.758.751.04%2,398,877
Jan 22, 20269.189.388.538.668.66-4.84%6,110,088
Jan 21, 20269.189.318.999.109.100.22%1,782,530
Jan 20, 20268.869.198.869.089.08-0.22%2,819,150
Jan 16, 20269.239.248.889.109.10-1.62%4,044,239
Jan 15, 20269.149.419.039.259.252.66%4,366,177
Jan 14, 20269.429.448.959.019.01-5.36%4,620,268
Jan 13, 202610.1510.159.209.529.52-7.75%8,630,868
Jan 12, 20269.9510.459.6310.3210.326.17%11,911,753
Jan 9, 202610.0310.069.609.729.72-2.99%2,623,925
Jan 8, 202610.0010.209.8010.0210.020.30%3,501,776
Jan 7, 202610.4510.469.859.999.99-4.31%3,379,535
Jan 6, 202611.1611.3510.2010.4410.44-6.12%7,796,603
Jan 5, 202610.4011.2810.3511.1211.126.51%7,339,794
Jan 2, 20269.9210.499.8010.4410.449.21%6,060,943
Dec 31, 20259.459.669.459.569.560.42%2,492,686
Dec 30, 20259.119.629.109.529.524.73%3,871,273
Dec 29, 20258.919.138.909.099.090.22%1,951,949
Dec 26, 20259.029.118.859.079.070.55%1,724,985
Dec 24, 20258.989.058.969.029.02-562,567
Dec 23, 20259.009.118.919.029.02-0.11%1,568,830
Dec 22, 20259.049.208.999.039.030.78%1,573,582
Dec 19, 20258.869.208.868.968.961.93%2,106,168
Dec 18, 20258.939.048.758.798.791.15%1,719,443
Dec 17, 20258.909.038.668.698.69-2.14%1,736,874
Dec 16, 20258.769.008.718.888.880.68%2,776,984
Dec 15, 20259.209.218.778.828.82-4.55%2,767,661
Dec 12, 20259.419.509.219.249.24-1.49%3,147,695
Dec 11, 20259.089.629.009.389.381.85%5,702,029
Dec 10, 20259.369.399.139.219.21-1.07%2,734,875
Dec 9, 20259.149.379.099.319.31-2,323,182
Dec 8, 20259.259.439.109.319.310.76%3,191,237
Dec 5, 20259.189.478.939.249.242.55%5,168,789
Dec 4, 20259.409.408.829.019.014.04%9,254,823
Dec 3, 20258.868.898.548.668.66-1.59%3,804,920