UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
10.58
+0.66 (6.65%)
At close: Jul 18, 2025, 4:00 PM
10.71
+0.13 (1.23%)
After-hours: Jul 18, 2025, 7:59 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.18 | 11.52 | 10.14 | 10.58 | 10.58 | 6.65% | 16,560,266 |
| 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 |
| Jun 18, 2025 | 8.33 | 8.46 | 8.29 | 8.35 | 8.35 | -0.71% | 2,096,474 |
| Jun 17, 2025 | 8.56 | 8.61 | 8.39 | 8.41 | 8.41 | -3.00% | 3,351,739 |
| Jun 16, 2025 | 8.47 | 8.85 | 8.47 | 8.67 | 8.67 | 4.33% | 4,033,194 |
| Jun 13, 2025 | 8.40 | 8.52 | 8.30 | 8.31 | 8.31 | -3.71% | 1,779,676 |
| Jun 12, 2025 | 8.61 | 8.83 | 8.51 | 8.63 | 8.63 | -1.15% | 2,282,919 |
| Jun 11, 2025 | 8.58 | 8.89 | 8.57 | 8.73 | 8.73 | 3.80% | 4,254,862 |
| Jun 10, 2025 | 8.56 | 8.65 | 8.36 | 8.41 | 8.41 | -2.66% | 1,705,439 |
| Jun 9, 2025 | 8.62 | 8.78 | 8.51 | 8.64 | 8.64 | 2.37% | 3,269,748 |
| Jun 6, 2025 | 8.22 | 8.44 | 8.13 | 8.44 | 8.44 | 2.68% | 2,394,503 |
| Jun 5, 2025 | 8.47 | 8.66 | 8.17 | 8.22 | 8.22 | -2.26% | 5,174,076 |
| Jun 4, 2025 | 8.15 | 8.55 | 8.08 | 8.41 | 8.41 | 1.94% | 4,549,884 |
| Jun 3, 2025 | 8.44 | 8.54 | 8.23 | 8.25 | 8.25 | -1.43% | 2,208,074 |
| Jun 2, 2025 | 8.06 | 8.50 | 7.96 | 8.37 | 8.37 | 3.21% | 3,910,609 |
| May 30, 2025 | 8.43 | 8.46 | 7.66 | 8.11 | 8.11 | -3.80% | 9,446,862 |
| May 29, 2025 | 9.04 | 9.06 | 8.37 | 8.43 | 8.43 | -1.29% | 5,720,831 |
| May 28, 2025 | 8.57 | 8.65 | 8.42 | 8.54 | 8.54 | 0.95% | 3,084,885 |
| May 27, 2025 | 8.80 | 8.80 | 8.41 | 8.46 | 8.46 | -3.31% | 2,309,958 |
| May 23, 2025 | 8.61 | 8.76 | 8.54 | 8.75 | 8.75 | -1.24% | 1,812,743 |
| May 22, 2025 | 8.84 | 9.07 | 8.78 | 8.86 | 8.86 | -0.78% | 1,867,670 |
| May 21, 2025 | 9.06 | 9.14 | 8.88 | 8.93 | 8.93 | -1.22% | 1,707,288 |
| May 20, 2025 | 9.23 | 9.33 | 8.94 | 9.04 | 9.04 | -0.99% | 1,819,677 |
| May 19, 2025 | 8.77 | 9.26 | 8.73 | 9.13 | 9.13 | 2.13% | 2,489,670 |
| May 16, 2025 | 8.96 | 9.09 | 8.86 | 8.94 | 8.94 | -0.11% | 1,972,414 |
| May 15, 2025 | 9.48 | 9.56 | 8.66 | 8.95 | 8.95 | -8.21% | 7,602,543 |
| May 14, 2025 | 10.04 | 10.17 | 9.69 | 9.75 | 9.75 | -2.21% | 2,664,758 |
| May 13, 2025 | 9.86 | 10.08 | 9.65 | 9.97 | 9.97 | 0.10% | 4,792,820 |
| May 12, 2025 | 10.21 | 10.68 | 9.83 | 9.96 | 9.96 | 5.62% | 6,375,499 |
| May 9, 2025 | 9.40 | 9.63 | 9.25 | 9.43 | 9.43 | 0.96% | 2,858,931 |
| May 8, 2025 | 9.33 | 9.48 | 9.17 | 9.34 | 9.34 | 1.85% | 2,426,695 |
| May 7, 2025 | 9.03 | 9.39 | 8.98 | 9.17 | 9.17 | -1.50% | 2,959,611 |