UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
12.50
-0.31 (-2.42%)
At close: Aug 29, 2025, 4:00 PM
12.54
+0.04 (0.32%)
After-hours: Aug 29, 2025, 7:58 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.84 | 13.11 | 12.46 | 12.50 | 12.50 | -2.42% | 5,300,857 |
| Aug 28, 2025 | 11.70 | 12.82 | 11.69 | 12.81 | 12.81 | 10.72% | 12,038,030 |
| Aug 27, 2025 | 12.52 | 12.57 | 11.11 | 11.57 | 11.57 | -9.75% | 17,908,243 |
| Aug 26, 2025 | 12.51 | 12.82 | 12.35 | 12.82 | 12.82 | 0.87% | 5,882,864 |
| Aug 25, 2025 | 13.00 | 13.55 | 12.57 | 12.71 | 12.71 | - | 12,763,042 |
| Aug 22, 2025 | 11.58 | 12.96 | 11.49 | 12.71 | 12.71 | 13.18% | 15,013,533 |
| Aug 21, 2025 | 10.57 | 11.32 | 10.56 | 11.23 | 11.23 | 6.65% | 8,333,747 |
| Aug 20, 2025 | 10.29 | 10.57 | 10.12 | 10.53 | 10.53 | 4.26% | 3,828,476 |
| Aug 19, 2025 | 10.42 | 10.46 | 10.02 | 10.10 | 10.10 | -3.72% | 2,771,828 |
| Aug 18, 2025 | 11.00 | 11.03 | 10.46 | 10.49 | 10.49 | -3.32% | 4,847,078 |
| Aug 15, 2025 | 10.91 | 11.05 | 10.63 | 10.85 | 10.85 | 4.13% | 3,908,565 |
| Aug 14, 2025 | 10.20 | 10.80 | 10.11 | 10.42 | 10.42 | 0.10% | 3,914,238 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.37 | 10.41 | 10.41 | 3.07% | 5,564,548 |
| Aug 12, 2025 | 10.09 | 10.31 | 9.96 | 10.10 | 10.10 | -0.10% | 3,315,218 |
| Aug 11, 2025 | 10.09 | 10.20 | 9.92 | 10.11 | 10.11 | 1.00% | 3,097,082 |
| Aug 8, 2025 | 9.91 | 10.11 | 9.84 | 10.01 | 10.01 | 0.10% | 1,876,981 |
| Aug 7, 2025 | 9.80 | 10.21 | 9.79 | 10.00 | 10.00 | 2.25% | 5,281,765 |
| Aug 6, 2025 | 9.95 | 9.95 | 9.66 | 9.78 | 9.78 | -1.91% | 2,109,608 |
| Aug 5, 2025 | 9.75 | 10.13 | 9.65 | 9.97 | 9.97 | 2.78% | 7,757,004 |
| Aug 4, 2025 | 9.56 | 9.73 | 9.40 | 9.70 | 9.70 | 3.19% | 3,137,322 |
| Aug 1, 2025 | 9.31 | 9.59 | 9.13 | 9.40 | 9.40 | -3.98% | 4,270,689 |
| Jul 31, 2025 | 9.46 | 9.81 | 9.24 | 9.79 | 9.79 | 3.27% | 7,128,722 |
| Jul 30, 2025 | 9.75 | 9.86 | 9.34 | 9.48 | 9.48 | -3.46% | 4,306,749 |
| Jul 29, 2025 | 10.30 | 10.37 | 9.74 | 9.82 | 9.82 | -3.91% | 6,593,235 |
| Jul 28, 2025 | 10.77 | 10.91 | 10.17 | 10.22 | 10.22 | -3.31% | 4,918,367 |
| Jul 25, 2025 | 10.69 | 10.78 | 10.42 | 10.57 | 10.57 | -2.40% | 4,065,307 |
| Jul 24, 2025 | 11.35 | 11.52 | 10.73 | 10.83 | 10.83 | -4.24% | 6,809,659 |
| Jul 23, 2025 | 11.18 | 11.49 | 10.80 | 11.31 | 11.31 | 3.01% | 8,759,062 |
| Jul 22, 2025 | 11.00 | 11.37 | 10.47 | 10.98 | 10.98 | 5.37% | 9,652,674 |
| Jul 21, 2025 | 10.80 | 10.85 | 10.30 | 10.42 | 10.42 | -1.51% | 7,100,459 |
| Jul 18, 2025 | 10.18 | 11.52 | 10.14 | 10.58 | 10.58 | 6.65% | 16,694,359 |
| Jul 17, 2025 | 9.94 | 10.07 | 9.75 | 9.92 | 9.92 | 1.02% | 3,590,586 |
| Jul 16, 2025 | 10.24 | 10.24 | 9.62 | 9.82 | 9.82 | -4.29% | 4,841,732 |
| Jul 15, 2025 | 10.52 | 10.64 | 10.08 | 10.26 | 10.26 | -0.19% | 4,478,843 |
| Jul 14, 2025 | 10.23 | 10.47 | 10.12 | 10.28 | 10.28 | 2.39% | 4,691,867 |
| Jul 11, 2025 | 10.33 | 10.44 | 10.04 | 10.04 | 10.04 | -2.05% | 4,541,168 |
| Jul 10, 2025 | 10.91 | 10.99 | 9.97 | 10.25 | 10.25 | 0.29% | 9,597,129 |
| Jul 9, 2025 | 9.89 | 10.56 | 9.73 | 10.22 | 10.22 | 3.34% | 10,418,543 |
| Jul 8, 2025 | 9.56 | 10.42 | 9.56 | 9.89 | 9.89 | 8.44% | 11,131,450 |
| Jul 7, 2025 | 9.28 | 9.60 | 8.98 | 9.12 | 9.12 | -2.77% | 5,905,220 |
| Jul 3, 2025 | 9.59 | 9.65 | 9.32 | 9.38 | 9.38 | -1.99% | 2,369,843 |
| Jul 2, 2025 | 9.40 | 9.84 | 9.31 | 9.57 | 9.57 | 1.59% | 3,892,009 |
| Jul 1, 2025 | 9.64 | 9.69 | 9.29 | 9.42 | 9.42 | -2.38% | 3,445,834 |
| Jun 30, 2025 | 9.45 | 9.72 | 9.21 | 9.65 | 9.65 | 2.44% | 5,108,734 |
| Jun 27, 2025 | 9.91 | 9.96 | 9.23 | 9.42 | 9.42 | -5.23% | 5,604,753 |
| Jun 26, 2025 | 9.70 | 10.57 | 9.54 | 9.94 | 9.94 | -0.10% | 13,924,927 |
| Jun 25, 2025 | 9.15 | 10.21 | 9.12 | 9.95 | 9.95 | 22.39% | 36,504,810 |
| Jun 24, 2025 | 8.24 | 8.35 | 8.11 | 8.13 | 8.13 | 1.25% | 3,479,612 |
| Jun 23, 2025 | 8.06 | 8.09 | 7.87 | 8.03 | 8.03 | -0.37% | 2,764,726 |
| Jun 20, 2025 | 8.36 | 8.39 | 8.00 | 8.06 | 8.06 | -3.47% | 2,679,004 |