UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
5.55
-0.05 (-0.89%)
At close: Nov 22, 2024, 4:00 PM
5.58
+0.03 (0.54%)
After-hours: Nov 22, 2024, 7:59 PM EST
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.44 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 2,626,391 |
| Nov 21, 2024 | 5.65 | 5.72 | 5.52 | 5.60 | 5.60 | -4.27% | 3,896,062 |
| Nov 20, 2024 | 5.77 | 5.96 | 5.77 | 5.85 | 5.85 | 1.56% | 3,004,163 |
| Nov 19, 2024 | 5.56 | 5.89 | 5.42 | 5.76 | 5.76 | 1.95% | 5,961,830 |
| Nov 18, 2024 | 5.67 | 5.72 | 5.51 | 5.65 | 5.65 | -0.53% | 4,324,340 |
| Nov 15, 2024 | 5.50 | 5.71 | 5.49 | 5.68 | 5.68 | 3.09% | 4,509,029 |
| Nov 14, 2024 | 5.50 | 5.65 | 5.36 | 5.51 | 5.51 | -2.82% | 8,056,175 |
| Nov 13, 2024 | 6.10 | 6.16 | 5.59 | 5.67 | 5.67 | -3.57% | 6,661,648 |
| Nov 12, 2024 | 6.37 | 6.38 | 5.88 | 5.88 | 5.88 | -10.16% | 13,102,389 |
| Nov 11, 2024 | 6.49 | 6.60 | 6.30 | 6.55 | 6.55 | 5.23% | 7,504,543 |
| Nov 8, 2024 | 6.75 | 6.76 | 6.20 | 6.22 | 6.22 | -14.21% | 13,571,109 |
| Nov 7, 2024 | 7.07 | 7.61 | 6.90 | 7.25 | 7.25 | 9.52% | 23,550,822 |
| Nov 6, 2024 | 6.36 | 6.64 | 6.16 | 6.62 | 6.62 | -1.34% | 6,268,687 |
| Nov 5, 2024 | 6.83 | 7.05 | 6.61 | 6.71 | 6.71 | 3.39% | 9,754,715 |
| Nov 4, 2024 | 6.52 | 6.87 | 6.45 | 6.49 | 6.49 | 0.15% | 7,897,251 |
| Nov 1, 2024 | 6.35 | 6.63 | 6.31 | 6.48 | 6.48 | 1.89% | 5,460,933 |
| Oct 31, 2024 | 6.36 | 6.60 | 6.29 | 6.36 | 6.36 | 0.32% | 4,889,262 |
| Oct 30, 2024 | 6.34 | 6.48 | 6.11 | 6.34 | 6.34 | -1.55% | 5,521,837 |
| Oct 29, 2024 | 6.77 | 6.79 | 6.37 | 6.44 | 6.44 | -4.02% | 9,603,916 |
| Oct 28, 2024 | 6.20 | 6.80 | 6.19 | 6.71 | 6.71 | 8.40% | 16,438,317 |
| Oct 25, 2024 | 6.20 | 6.26 | 6.05 | 6.19 | 6.19 | 0.81% | 10,469,322 |
| Oct 24, 2024 | 6.11 | 6.17 | 5.81 | 6.14 | 6.14 | 1.49% | 12,075,694 |
| Oct 23, 2024 | 6.22 | 6.29 | 5.87 | 6.05 | 6.05 | -6.20% | 22,050,234 |
| Oct 22, 2024 | 6.76 | 7.09 | 6.37 | 6.45 | 6.45 | -13.31% | 24,686,371 |
| Oct 21, 2024 | 7.05 | 7.48 | 6.93 | 7.44 | 7.44 | 3.05% | 9,241,316 |
| Oct 18, 2024 | 7.90 | 8.14 | 7.02 | 7.22 | 7.22 | 0.56% | 29,806,253 |
| Oct 17, 2024 | 6.87 | 7.26 | 6.78 | 7.18 | 7.18 | 0.56% | 11,322,680 |
| Oct 16, 2024 | 7.20 | 7.56 | 7.00 | 7.14 | 7.14 | 1.28% | 14,635,797 |
| Oct 15, 2024 | 6.93 | 7.23 | 6.76 | 7.05 | 7.05 | -3.56% | 20,570,780 |
| Oct 14, 2024 | 8.28 | 8.32 | 7.29 | 7.31 | 7.31 | -15.20% | 27,928,781 |
| Oct 11, 2024 | 7.71 | 9.62 | 7.50 | 8.62 | 8.62 | 6.29% | 41,531,718 |
| Oct 10, 2024 | 8.26 | 8.59 | 7.60 | 8.11 | 8.11 | -2.05% | 29,955,681 |
| Oct 9, 2024 | 8.76 | 9.10 | 7.60 | 8.28 | 8.28 | -13.93% | 54,814,469 |
| Oct 8, 2024 | 9.19 | 10.32 | 8.82 | 9.62 | 9.62 | -16.06% | 51,044,893 |
| Oct 7, 2024 | 13.89 | 14.48 | 11.28 | 11.46 | 11.46 | -7.51% | 121,567,481 |
| Oct 4, 2024 | 9.68 | 12.42 | 9.24 | 12.39 | 12.39 | 34.82% | 78,513,151 |
| Oct 3, 2024 | 7.42 | 9.50 | 7.24 | 9.19 | 9.19 | 14.02% | 53,632,944 |
| Oct 2, 2024 | 7.80 | 8.63 | 7.21 | 8.06 | 8.06 | 29.37% | 73,673,412 |
| Oct 1, 2024 | 5.59 | 6.27 | 5.49 | 6.23 | 6.23 | 16.67% | 19,360,033 |
| Sep 30, 2024 | 5.44 | 6.09 | 5.22 | 5.34 | 5.34 | 16.59% | 20,916,650 |
| Sep 27, 2024 | 5.06 | 5.25 | 4.55 | 4.58 | 4.58 | -4.78% | 13,812,775 |
| Sep 26, 2024 | 4.55 | 4.88 | 4.41 | 4.81 | 4.81 | 15.62% | 5,149,840 |
| Sep 25, 2024 | 4.15 | 4.23 | 4.09 | 4.16 | 4.16 | -3.70% | 1,282,122 |
| Sep 24, 2024 | 4.14 | 4.38 | 4.03 | 4.32 | 4.32 | 13.98% | 4,534,506 |
| Sep 23, 2024 | 3.69 | 3.89 | 3.68 | 3.79 | 3.79 | 2.71% | 1,049,514 |
| Sep 20, 2024 | 3.80 | 3.83 | 3.65 | 3.69 | 3.69 | -3.40% | 574,131 |
| Sep 19, 2024 | 3.64 | 3.83 | 3.57 | 3.82 | 3.82 | 9.46% | 2,152,493 |
| Sep 18, 2024 | 3.55 | 3.59 | 3.47 | 3.49 | 3.49 | -1.69% | 337,463 |
| Sep 17, 2024 | 3.46 | 3.58 | 3.46 | 3.55 | 3.55 | 3.80% | 493,319 |
| Sep 16, 2024 | 3.45 | 3.46 | 3.39 | 3.42 | 3.42 | -1.72% | 432,905 |
| Sep 13, 2024 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | 0.87% | 723,146 |
| Sep 12, 2024 | 3.52 | 3.53 | 3.42 | 3.45 | 3.45 | -1.43% | 743,034 |
| Sep 11, 2024 | 3.52 | 3.55 | 3.44 | 3.50 | 3.50 | 0.57% | 713,927 |
| Sep 10, 2024 | 3.61 | 3.63 | 3.43 | 3.48 | 3.48 | -4.66% | 585,230 |
| Sep 9, 2024 | 3.44 | 3.66 | 3.39 | 3.65 | 3.65 | 6.10% | 2,174,385 |
| Sep 6, 2024 | 3.56 | 3.56 | 3.39 | 3.44 | 3.44 | -2.55% | 863,006 |
| Sep 5, 2024 | 3.60 | 3.63 | 3.53 | 3.53 | 3.53 | -2.22% | 787,256 |
| Sep 4, 2024 | 3.64 | 3.71 | 3.59 | 3.61 | 3.61 | -1.10% | 811,851 |
| Sep 3, 2024 | 3.61 | 3.69 | 3.58 | 3.65 | 3.65 | 0.27% | 1,030,696 |
| Aug 30, 2024 | 3.90 | 3.95 | 3.59 | 3.64 | 3.64 | -6.43% | 1,693,687 |
| Aug 29, 2024 | 3.77 | 3.91 | 3.76 | 3.89 | 3.89 | 5.42% | 1,094,628 |
| Aug 28, 2024 | 3.83 | 3.85 | 3.68 | 3.69 | 3.69 | -4.40% | 491,922 |
| Aug 27, 2024 | 3.93 | 3.98 | 3.85 | 3.86 | 3.86 | -1.28% | 258,532 |
| Aug 26, 2024 | 3.99 | 3.99 | 3.81 | 3.91 | 3.91 | -2.74% | 516,501 |
| Aug 23, 2024 | 3.98 | 4.05 | 3.96 | 4.02 | 4.02 | 2.81% | 401,788 |
| Aug 22, 2024 | 4.00 | 4.06 | 3.91 | 3.91 | 3.91 | -2.01% | 337,418 |
| Aug 21, 2024 | 3.80 | 4.01 | 3.80 | 3.99 | 3.99 | 5.28% | 402,339 |
| Aug 20, 2024 | 3.94 | 3.96 | 3.77 | 3.79 | 3.79 | -3.81% | 440,248 |
| Aug 19, 2024 | 3.83 | 3.95 | 3.83 | 3.94 | 3.94 | 3.68% | 354,852 |
| Aug 16, 2024 | 3.84 | 3.92 | 3.76 | 3.80 | 3.80 | -0.26% | 299,875 |
| Aug 15, 2024 | 3.79 | 3.86 | 3.78 | 3.81 | 3.81 | 1.87% | 357,209 |
| Aug 14, 2024 | 3.75 | 3.84 | 3.69 | 3.74 | 3.74 | -0.53% | 351,525 |
| Aug 13, 2024 | 3.67 | 3.78 | 3.66 | 3.76 | 3.76 | 3.01% | 420,000 |
| Aug 12, 2024 | 3.63 | 3.69 | 3.60 | 3.65 | 3.65 | 0.55% | 265,924 |
| Aug 9, 2024 | 3.67 | 3.69 | 3.60 | 3.63 | 3.63 | -0.82% | 397,262 |
| Aug 8, 2024 | 3.55 | 3.67 | 3.53 | 3.66 | 3.66 | 3.98% | 1,110,617 |
| Aug 7, 2024 | 3.74 | 3.83 | 3.48 | 3.52 | 3.52 | -4.09% | 1,385,226 |
| Aug 6, 2024 | 3.58 | 3.76 | 3.58 | 3.67 | 3.67 | 1.66% | 1,484,301 |
| Aug 5, 2024 | 3.36 | 3.67 | 3.36 | 3.61 | 3.61 | -3.48% | 668,361 |
| Aug 2, 2024 | 3.83 | 3.84 | 3.72 | 3.74 | 3.74 | -3.86% | 432,755 |
| Aug 1, 2024 | 4.06 | 4.07 | 3.83 | 3.89 | 3.89 | -4.66% | 869,045 |
| Jul 31, 2024 | 4.20 | 4.25 | 4.07 | 4.08 | 4.08 | 0.74% | 452,441 |
| Jul 30, 2024 | 4.01 | 4.09 | 3.96 | 4.05 | 4.05 | - | 675,105 |
| Jul 29, 2024 | 4.13 | 4.18 | 4.04 | 4.05 | 4.05 | -1.70% | 314,696 |
| Jul 26, 2024 | 4.09 | 4.13 | 4.04 | 4.12 | 4.12 | 1.98% | 268,837 |
| Jul 25, 2024 | 4.09 | 4.11 | 4.02 | 4.04 | 4.04 | -1.22% | 337,249 |
| Jul 24, 2024 | 4.20 | 4.25 | 4.06 | 4.09 | 4.09 | -3.99% | 471,639 |
| Jul 23, 2024 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | -1.16% | 312,774 |
| Jul 22, 2024 | 4.28 | 4.33 | 4.22 | 4.31 | 4.31 | 2.13% | 348,553 |
| Jul 19, 2024 | 4.24 | 4.27 | 4.20 | 4.22 | 4.22 | -0.47% | 324,814 |
| Jul 18, 2024 | 4.43 | 4.44 | 4.21 | 4.24 | 4.24 | -4.07% | 663,702 |
| Jul 17, 2024 | 4.60 | 4.60 | 4.34 | 4.42 | 4.42 | -4.12% | 522,922 |
| Jul 16, 2024 | 4.60 | 4.70 | 4.55 | 4.61 | 4.61 | -1.28% | 366,114 |
| Jul 15, 2024 | 4.50 | 4.69 | 4.43 | 4.67 | 4.67 | 3.09% | 619,507 |
| Jul 12, 2024 | 4.66 | 4.71 | 4.50 | 4.53 | 4.53 | -1.74% | 303,086 |
| Jul 11, 2024 | 4.72 | 4.81 | 4.49 | 4.61 | 4.61 | -1.28% | 798,360 |
| Jul 10, 2024 | 4.45 | 4.73 | 4.44 | 4.67 | 4.67 | 6.38% | 1,155,131 |
| Jul 9, 2024 | 4.32 | 4.44 | 4.26 | 4.39 | 4.39 | 1.39% | 394,287 |
| Jul 8, 2024 | 4.58 | 4.59 | 4.31 | 4.33 | 4.33 | -5.66% | 503,013 |
| Jul 5, 2024 | 4.35 | 4.60 | 4.26 | 4.59 | 4.59 | 3.38% | 1,032,142 |