UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
8.40
+0.29 (3.58%)
Jun 2, 2025, 12:21 PM - Market open

UP Fintech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20258.068.507.968.37-3.21%2,119,367
May 30, 20258.438.467.668.118.11-3.80%9,446,862
May 29, 20259.049.068.378.438.43-1.29%5,720,831
May 28, 20258.578.658.428.548.540.95%3,084,885
May 27, 20258.808.808.418.468.46-3.31%2,309,958
May 23, 20258.618.768.548.758.75-1.24%1,812,743
May 22, 20258.849.078.788.868.86-0.78%1,867,670
May 21, 20259.069.148.888.938.93-1.22%1,707,288
May 20, 20259.239.338.949.049.04-0.99%1,819,677
May 19, 20258.779.268.739.139.132.13%2,489,670
May 16, 20258.969.098.868.948.94-0.11%1,972,414
May 15, 20259.489.568.668.958.95-8.21%7,602,543
May 14, 202510.0410.179.699.759.75-2.21%2,664,758
May 13, 20259.8610.089.659.979.970.10%4,792,820
May 12, 202510.2110.689.839.969.965.62%6,375,499
May 9, 20259.409.639.259.439.430.96%2,858,931
May 8, 20259.339.489.179.349.341.85%2,426,695
May 7, 20259.039.398.989.179.17-1.50%2,959,611
May 6, 20258.889.438.869.319.313.79%3,812,408
May 5, 20258.859.158.758.978.970.79%2,612,552
May 2, 20258.768.988.648.908.905.58%5,122,377
May 1, 20258.368.588.308.438.432.18%2,371,915
Apr 30, 20257.988.307.928.258.250.12%2,381,640
Apr 29, 20258.208.408.148.248.24-0.12%2,377,074
Apr 28, 20257.658.327.598.258.256.73%6,177,441
Apr 25, 20257.407.807.217.737.731.84%4,408,143
Apr 24, 20257.217.597.167.597.592.57%3,175,635
Apr 23, 20257.467.727.307.407.403.79%5,541,319
Apr 22, 20256.737.206.717.137.137.38%5,267,368
Apr 21, 20256.666.706.506.646.640.08%2,491,053
Apr 17, 20256.726.806.596.646.64-0.23%3,099,866
Apr 16, 20256.716.796.496.656.65-2.35%3,489,133
Apr 15, 20257.017.146.786.816.81-3.68%3,750,389
Apr 14, 20257.247.466.917.077.070.86%7,705,120
Apr 11, 20256.807.046.627.017.014.63%7,668,869
Apr 10, 20256.887.096.416.706.70-4.29%8,316,645
Apr 9, 20256.657.286.387.007.003.55%14,904,628
Apr 8, 20257.437.486.616.766.76-4.11%8,031,728
Apr 7, 20256.837.996.597.057.05-2.62%11,796,599
Apr 4, 20257.427.556.867.247.24-12.77%13,062,221
Apr 3, 20258.128.417.988.308.30-4.05%5,047,608
Apr 2, 20258.558.788.488.658.65-0.35%3,205,386
Apr 1, 20258.628.968.538.688.681.05%4,435,830
Mar 31, 20258.388.778.208.598.59-0.92%6,781,214
Mar 28, 20258.868.978.558.678.67-4.73%6,556,814
Mar 27, 20258.839.508.839.109.103.06%8,100,905
Mar 26, 20259.099.378.628.838.83-2.00%8,056,803
Mar 25, 20258.709.368.679.019.012.04%9,276,012
Mar 24, 20258.959.058.748.838.83-0.34%5,923,069
Mar 21, 20258.728.958.568.868.86-6,507,752