UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
10.02
+0.03 (0.30%)
At close: Jan 8, 2026, 4:00 PM EST
10.05
+0.03 (0.30%)
Pre-market: Jan 9, 2026, 4:40 AM EST
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10.00 | 10.20 | 9.80 | 10.02 | 10.02 | 0.30% | 3,486,956 |
| Jan 7, 2026 | 10.45 | 10.46 | 9.85 | 9.99 | 9.99 | -4.31% | 3,362,965 |
| Jan 6, 2026 | 11.16 | 11.35 | 10.20 | 10.44 | 10.44 | -6.12% | 7,722,154 |
| Jan 5, 2026 | 10.40 | 11.28 | 10.35 | 11.12 | 11.12 | 6.51% | 7,306,505 |
| Jan 2, 2026 | 9.92 | 10.49 | 9.80 | 10.44 | 10.44 | 9.21% | 6,019,091 |
| Dec 31, 2025 | 9.45 | 9.66 | 9.45 | 9.56 | 9.56 | 0.42% | 2,387,113 |
| Dec 30, 2025 | 9.11 | 9.62 | 9.10 | 9.52 | 9.52 | 4.73% | 3,862,117 |
| Dec 29, 2025 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | 0.22% | 1,951,605 |
| Dec 26, 2025 | 9.02 | 9.11 | 8.85 | 9.07 | 9.07 | 0.55% | 1,712,590 |
| Dec 24, 2025 | 8.98 | 9.05 | 8.96 | 9.02 | 9.02 | - | 560,967 |
| Dec 23, 2025 | 9.00 | 9.11 | 8.91 | 9.02 | 9.02 | -0.11% | 1,565,757 |
| Dec 22, 2025 | 9.04 | 9.20 | 8.99 | 9.03 | 9.03 | 0.78% | 1,568,922 |
| 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 |