UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
7.82
-0.26 (-3.22%)
At close: Feb 27, 2026, 4:00 PM EST
7.81
-0.01 (-0.13%)
After-hours: Feb 27, 2026, 7:49 PM EST
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.96 | 7.96 | 7.74 | 7.82 | 7.82 | -3.22% | 1,583,697 |
| Feb 26, 2026 | 7.99 | 8.17 | 7.91 | 8.08 | 8.08 | -0.25% | 1,809,288 |
| Feb 25, 2026 | 7.88 | 8.17 | 7.84 | 8.10 | 8.10 | 3.85% | 2,624,612 |
| Feb 24, 2026 | 7.71 | 7.90 | 7.53 | 7.80 | 7.80 | 1.17% | 2,206,321 |
| Feb 23, 2026 | 8.04 | 8.17 | 7.70 | 7.71 | 7.71 | -4.58% | 2,048,152 |
| Feb 20, 2026 | 7.93 | 8.19 | 7.93 | 8.08 | 8.08 | 0.12% | 1,180,783 |
| Feb 19, 2026 | 7.96 | 8.07 | 7.89 | 8.07 | 8.07 | 0.75% | 898,185 |
| Feb 18, 2026 | 8.09 | 8.12 | 7.92 | 8.01 | 8.01 | -0.62% | 1,129,867 |
| Feb 17, 2026 | 8.06 | 8.13 | 7.89 | 8.06 | 8.06 | 0.37% | 1,417,404 |
| Feb 13, 2026 | 8.00 | 8.17 | 7.90 | 8.03 | 8.03 | -0.37% | 1,743,694 |
| Feb 12, 2026 | 8.38 | 8.39 | 7.80 | 8.06 | 8.06 | -3.59% | 3,028,800 |
| Feb 11, 2026 | 8.46 | 8.49 | 8.16 | 8.36 | 8.36 | -0.71% | 2,356,733 |
| Feb 10, 2026 | 8.46 | 8.60 | 8.42 | 8.42 | 8.42 | -1.17% | 1,303,307 |
| Feb 9, 2026 | 8.23 | 8.65 | 8.13 | 8.52 | 8.52 | 4.67% | 2,773,880 |
| Feb 6, 2026 | 7.95 | 8.22 | 7.83 | 8.14 | 8.14 | 5.44% | 2,459,928 |
| Feb 5, 2026 | 7.96 | 8.00 | 7.66 | 7.72 | 7.72 | -3.74% | 3,795,232 |
| Feb 4, 2026 | 8.26 | 8.28 | 7.92 | 8.02 | 8.02 | -3.49% | 3,318,153 |
| Feb 3, 2026 | 8.44 | 8.56 | 8.07 | 8.31 | 8.31 | -1.19% | 3,581,665 |
| Feb 2, 2026 | 8.47 | 8.47 | 8.31 | 8.41 | 8.41 | -1.52% | 2,024,879 |
| Jan 30, 2026 | 8.72 | 8.88 | 8.50 | 8.54 | 8.54 | -2.95% | 3,161,240 |
| Jan 29, 2026 | 8.80 | 8.85 | 8.60 | 8.80 | 8.80 | 0.34% | 2,348,392 |
| Jan 28, 2026 | 8.91 | 9.18 | 8.75 | 8.77 | 8.77 | -0.45% | 2,447,431 |
| Jan 27, 2026 | 8.91 | 8.93 | 8.78 | 8.81 | 8.81 | -0.68% | 1,702,636 |
| Jan 26, 2026 | 8.70 | 9.08 | 8.60 | 8.87 | 8.87 | 1.37% | 1,996,790 |
| Jan 23, 2026 | 8.75 | 8.88 | 8.71 | 8.75 | 8.75 | 1.04% | 2,398,877 |
| Jan 22, 2026 | 9.18 | 9.38 | 8.53 | 8.66 | 8.66 | -4.84% | 6,110,088 |
| Jan 21, 2026 | 9.18 | 9.31 | 8.99 | 9.10 | 9.10 | 0.22% | 1,782,530 |
| Jan 20, 2026 | 8.86 | 9.19 | 8.86 | 9.08 | 9.08 | -0.22% | 2,819,150 |
| Jan 16, 2026 | 9.23 | 9.24 | 8.88 | 9.10 | 9.10 | -1.62% | 4,044,239 |
| Jan 15, 2026 | 9.14 | 9.41 | 9.03 | 9.25 | 9.25 | 2.66% | 4,366,177 |
| Jan 14, 2026 | 9.42 | 9.44 | 8.95 | 9.01 | 9.01 | -5.36% | 4,620,268 |
| Jan 13, 2026 | 10.15 | 10.15 | 9.20 | 9.52 | 9.52 | -7.75% | 8,630,868 |
| Jan 12, 2026 | 9.95 | 10.45 | 9.63 | 10.32 | 10.32 | 6.17% | 11,911,753 |
| Jan 9, 2026 | 10.03 | 10.06 | 9.60 | 9.72 | 9.72 | -2.99% | 2,623,925 |
| Jan 8, 2026 | 10.00 | 10.20 | 9.80 | 10.02 | 10.02 | 0.30% | 3,501,776 |
| Jan 7, 2026 | 10.45 | 10.46 | 9.85 | 9.99 | 9.99 | -4.31% | 3,379,535 |
| Jan 6, 2026 | 11.16 | 11.35 | 10.20 | 10.44 | 10.44 | -6.12% | 7,796,603 |
| Jan 5, 2026 | 10.40 | 11.28 | 10.35 | 11.12 | 11.12 | 6.51% | 7,339,794 |
| Jan 2, 2026 | 9.92 | 10.49 | 9.80 | 10.44 | 10.44 | 9.21% | 6,060,943 |
| Dec 31, 2025 | 9.45 | 9.66 | 9.45 | 9.56 | 9.56 | 0.42% | 2,492,686 |
| Dec 30, 2025 | 9.11 | 9.62 | 9.10 | 9.52 | 9.52 | 4.73% | 3,871,273 |
| Dec 29, 2025 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | 0.22% | 1,951,949 |
| Dec 26, 2025 | 9.02 | 9.11 | 8.85 | 9.07 | 9.07 | 0.55% | 1,724,985 |
| Dec 24, 2025 | 8.98 | 9.05 | 8.96 | 9.02 | 9.02 | - | 562,567 |
| Dec 23, 2025 | 9.00 | 9.11 | 8.91 | 9.02 | 9.02 | -0.11% | 1,568,830 |
| Dec 22, 2025 | 9.04 | 9.20 | 8.99 | 9.03 | 9.03 | 0.78% | 1,573,582 |
| 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 |