UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
8.31
-0.37 (-4.21%)
Mar 31, 2025, 10:47 AM EDT - Market open
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.36 | 8.54 | 8.23 | 8.25 | - | -4.90% | 1,192,690 |
| Mar 28, 2025 | 8.86 | 8.97 | 8.55 | 8.67 | 8.67 | -4.73% | 6,556,814 |
| Mar 27, 2025 | 8.83 | 9.50 | 8.83 | 9.10 | 9.10 | 3.06% | 8,100,905 |
| Mar 26, 2025 | 9.09 | 9.37 | 8.62 | 8.83 | 8.83 | -2.00% | 8,056,803 |
| Mar 25, 2025 | 8.70 | 9.36 | 8.67 | 9.01 | 9.01 | 2.04% | 9,276,012 |
| Mar 24, 2025 | 8.95 | 9.05 | 8.74 | 8.83 | 8.83 | -0.34% | 5,923,069 |
| Mar 21, 2025 | 8.72 | 8.95 | 8.56 | 8.86 | 8.86 | - | 6,507,752 |
| Mar 20, 2025 | 9.32 | 9.32 | 8.63 | 8.86 | 8.86 | -8.28% | 8,831,310 |
| Mar 19, 2025 | 9.41 | 10.00 | 9.35 | 9.66 | 9.66 | -0.31% | 14,947,448 |
| Mar 18, 2025 | 8.11 | 9.73 | 8.11 | 9.69 | 9.69 | 21.58% | 30,484,514 |
| Mar 17, 2025 | 7.89 | 8.06 | 7.62 | 7.97 | 7.97 | 4.18% | 7,460,597 |
| Mar 14, 2025 | 7.36 | 7.67 | 7.36 | 7.65 | 7.65 | 9.13% | 5,277,876 |
| Mar 13, 2025 | 7.21 | 7.29 | 6.97 | 7.01 | 7.01 | -4.10% | 4,042,398 |
| Mar 12, 2025 | 7.06 | 7.35 | 6.94 | 7.31 | 7.31 | 3.39% | 3,226,951 |
| Mar 11, 2025 | 7.00 | 7.18 | 6.88 | 7.07 | 7.07 | 4.28% | 4,876,140 |
| Mar 10, 2025 | 7.23 | 7.28 | 6.68 | 6.78 | 6.78 | -7.88% | 6,243,846 |
| Mar 7, 2025 | 7.33 | 7.57 | 7.07 | 7.36 | 7.36 | 0.55% | 3,462,104 |
| Mar 6, 2025 | 7.74 | 7.80 | 7.20 | 7.32 | 7.32 | -4.56% | 4,980,771 |
| Mar 5, 2025 | 7.38 | 7.74 | 7.19 | 7.67 | 7.67 | 8.33% | 5,889,601 |
| Mar 4, 2025 | 6.85 | 7.24 | 6.70 | 7.08 | 7.08 | 2.31% | 6,444,001 |
| Mar 3, 2025 | 7.25 | 7.31 | 6.85 | 6.92 | 6.92 | -4.42% | 5,035,974 |
| Feb 28, 2025 | 6.98 | 7.30 | 6.90 | 7.24 | 7.24 | -1.76% | 6,589,706 |
| Feb 27, 2025 | 7.51 | 7.71 | 7.28 | 7.37 | 7.37 | -4.66% | 5,475,022 |
| Feb 26, 2025 | 7.48 | 7.93 | 7.41 | 7.73 | 7.73 | 9.49% | 12,608,503 |
| Feb 25, 2025 | 7.19 | 7.23 | 6.82 | 7.06 | 7.06 | -0.42% | 5,540,963 |
| Feb 24, 2025 | 7.90 | 7.92 | 6.96 | 7.09 | 7.09 | -13.54% | 17,838,507 |
| Feb 21, 2025 | 8.65 | 9.33 | 8.18 | 8.20 | 8.20 | -1.20% | 15,479,918 |
| Feb 20, 2025 | 8.56 | 8.74 | 8.06 | 8.30 | 8.30 | 2.47% | 8,264,420 |
| Feb 19, 2025 | 8.54 | 8.57 | 8.10 | 8.10 | 8.10 | -5.37% | 5,372,115 |
| Feb 18, 2025 | 9.05 | 9.08 | 8.25 | 8.56 | 8.56 | -3.49% | 12,426,177 |
| Feb 14, 2025 | 9.20 | 9.29 | 8.44 | 8.87 | 8.87 | 4.72% | 16,074,901 |
| Feb 13, 2025 | 7.90 | 8.49 | 7.85 | 8.47 | 8.47 | 1.80% | 7,992,671 |
| Feb 12, 2025 | 7.61 | 8.63 | 7.60 | 8.32 | 8.32 | 11.68% | 16,562,353 |
| Feb 11, 2025 | 7.55 | 7.69 | 7.33 | 7.45 | 7.45 | -2.99% | 5,501,545 |
| Feb 10, 2025 | 7.98 | 8.08 | 7.39 | 7.68 | 7.68 | -0.65% | 11,419,479 |
| Feb 7, 2025 | 7.49 | 8.05 | 7.43 | 7.73 | 7.73 | 6.62% | 13,225,582 |
| Feb 6, 2025 | 7.37 | 7.60 | 7.21 | 7.25 | 7.25 | 2.55% | 6,057,619 |
| Feb 5, 2025 | 7.11 | 7.21 | 7.00 | 7.07 | 7.07 | -2.08% | 2,794,943 |
| Feb 4, 2025 | 6.94 | 7.42 | 6.93 | 7.22 | 7.22 | 7.76% | 9,665,666 |
| Feb 3, 2025 | 6.80 | 7.04 | 6.64 | 6.70 | 6.70 | -4.96% | 5,648,847 |
| Jan 31, 2025 | 7.27 | 7.32 | 7.02 | 7.05 | 7.05 | -3.42% | 4,073,303 |
| Jan 30, 2025 | 6.90 | 7.44 | 6.88 | 7.30 | 7.30 | 7.04% | 6,844,638 |
| Jan 29, 2025 | 7.34 | 7.35 | 6.79 | 6.82 | 6.82 | -5.93% | 7,270,760 |
| Jan 28, 2025 | 6.74 | 7.26 | 6.61 | 7.25 | 7.25 | 9.52% | 4,840,569 |
| Jan 27, 2025 | 6.90 | 6.96 | 6.57 | 6.62 | 6.62 | -6.36% | 4,719,247 |
| Jan 24, 2025 | 7.08 | 7.23 | 6.88 | 7.07 | 7.07 | 2.32% | 5,552,718 |
| Jan 23, 2025 | 6.47 | 7.08 | 6.45 | 6.91 | 6.91 | 5.82% | 5,849,438 |
| Jan 22, 2025 | 6.43 | 6.66 | 6.35 | 6.53 | 6.53 | 1.24% | 2,663,369 |
| Jan 21, 2025 | 6.81 | 6.87 | 6.36 | 6.45 | 6.45 | -4.73% | 6,101,778 |
| Jan 17, 2025 | 6.22 | 6.86 | 6.21 | 6.77 | 6.77 | 8.49% | 9,852,334 |