UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
7.59
+0.19 (2.57%)
At close: Apr 24, 2025, 4:00 PM
7.45
-0.14 (-1.84%)
Pre-market: Apr 25, 2025, 5:21 AM EDT

UP Fintech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.217.597.167.597.592.57%3,135,683
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
Mar 20, 20259.329.328.638.868.86-8.28%8,831,310
Mar 19, 20259.4110.009.359.669.66-0.31%14,947,448
Mar 18, 20258.119.738.119.699.6921.58%30,484,514
Mar 17, 20257.898.067.627.977.974.18%7,460,597
Mar 14, 20257.367.677.367.657.659.13%5,277,876
Mar 13, 20257.217.296.977.017.01-4.10%4,042,398
Mar 12, 20257.067.356.947.317.313.39%3,226,951
Mar 11, 20257.007.186.887.077.074.28%4,876,140
Mar 10, 20257.237.286.686.786.78-7.88%6,243,846
Mar 7, 20257.337.577.077.367.360.55%3,462,104
Mar 6, 20257.747.807.207.327.32-4.56%4,980,771
Mar 5, 20257.387.747.197.677.678.33%5,889,601
Mar 4, 20256.857.246.707.087.082.31%6,444,001
Mar 3, 20257.257.316.856.926.92-4.42%5,035,974
Feb 28, 20256.987.306.907.247.24-1.76%6,589,706
Feb 27, 20257.517.717.287.377.37-4.66%5,475,022
Feb 26, 20257.487.937.417.737.739.49%12,608,503
Feb 25, 20257.197.236.827.067.06-0.42%5,540,963
Feb 24, 20257.907.926.967.097.09-13.54%17,838,507
Feb 21, 20258.659.338.188.208.20-1.20%15,479,918
Feb 20, 20258.568.748.068.308.302.47%8,264,420
Feb 19, 20258.548.578.108.108.10-5.37%5,372,115
Feb 18, 20259.059.088.258.568.56-3.49%12,426,177
Feb 14, 20259.209.298.448.878.874.72%16,074,901
Feb 13, 20257.908.497.858.478.471.80%7,992,671
Feb 12, 20257.618.637.608.328.3211.68%16,562,353