UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
10.16
-0.40 (-3.79%)
At close: Sep 26, 2025, 4:00 PM EDT
10.18
+0.02 (0.20%)
After-hours: Sep 26, 2025, 7:57 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.40 | 10.45 | 10.10 | 10.16 | 10.16 | -3.79% | 3,494,789 |
| Sep 25, 2025 | 10.24 | 10.65 | 10.07 | 10.56 | 10.56 | 3.13% | 6,658,040 |
| Sep 24, 2025 | 10.18 | 10.65 | 10.15 | 10.24 | 10.24 | 3.02% | 8,821,756 |
| Sep 23, 2025 | 10.20 | 10.33 | 9.88 | 9.94 | 9.94 | -1.78% | 5,850,644 |
| Sep 22, 2025 | 11.10 | 11.13 | 10.12 | 10.12 | 10.12 | -9.24% | 10,798,792 |
| Sep 19, 2025 | 10.95 | 11.22 | 10.89 | 11.15 | 11.15 | 2.29% | 6,405,565 |
| Sep 18, 2025 | 10.96 | 11.15 | 10.74 | 10.90 | 10.90 | -1.36% | 5,950,136 |
| Sep 17, 2025 | 11.20 | 11.55 | 10.81 | 11.05 | 11.05 | 1.84% | 8,497,209 |
| Sep 16, 2025 | 11.22 | 11.22 | 10.72 | 10.85 | 10.85 | -2.78% | 5,810,280 |
| Sep 15, 2025 | 11.41 | 11.51 | 10.97 | 11.16 | 11.16 | -0.89% | 4,752,347 |
| Sep 12, 2025 | 11.32 | 11.39 | 10.96 | 11.26 | 11.26 | 0.18% | 4,289,197 |
| Sep 11, 2025 | 11.49 | 11.66 | 11.09 | 11.24 | 11.24 | 0.36% | 5,797,897 |
| Sep 10, 2025 | 12.05 | 12.17 | 11.04 | 11.20 | 11.20 | -6.20% | 7,217,212 |
| Sep 9, 2025 | 12.35 | 12.75 | 11.73 | 11.94 | 11.94 | -2.53% | 6,483,458 |
| Sep 8, 2025 | 12.52 | 12.73 | 11.83 | 12.25 | 12.25 | -0.33% | 4,830,312 |
| Sep 5, 2025 | 13.20 | 13.42 | 12.20 | 12.29 | 12.29 | -3.38% | 5,888,188 |
| Sep 4, 2025 | 12.60 | 12.82 | 12.37 | 12.72 | 12.72 | -2.08% | 3,491,113 |
| Sep 3, 2025 | 12.21 | 13.02 | 12.09 | 12.99 | 12.99 | 5.44% | 4,454,548 |
| Sep 2, 2025 | 12.08 | 12.34 | 11.83 | 12.32 | 12.32 | -1.44% | 5,030,276 |
| Aug 29, 2025 | 12.84 | 13.11 | 12.46 | 12.50 | 12.50 | -2.42% | 5,300,857 |
| Aug 28, 2025 | 11.70 | 12.82 | 11.69 | 12.81 | 12.81 | 10.72% | 12,038,030 |
| Aug 27, 2025 | 12.52 | 12.57 | 11.11 | 11.57 | 11.57 | -9.75% | 17,908,243 |
| Aug 26, 2025 | 12.51 | 12.82 | 12.35 | 12.82 | 12.82 | 0.87% | 5,882,864 |
| Aug 25, 2025 | 13.00 | 13.55 | 12.57 | 12.71 | 12.71 | - | 12,763,042 |
| Aug 22, 2025 | 11.58 | 12.96 | 11.49 | 12.71 | 12.71 | 13.18% | 15,013,533 |
| Aug 21, 2025 | 10.57 | 11.32 | 10.56 | 11.23 | 11.23 | 6.65% | 8,333,747 |
| Aug 20, 2025 | 10.29 | 10.57 | 10.12 | 10.53 | 10.53 | 4.26% | 3,828,476 |
| Aug 19, 2025 | 10.42 | 10.46 | 10.02 | 10.10 | 10.10 | -3.72% | 2,771,828 |
| Aug 18, 2025 | 11.00 | 11.03 | 10.46 | 10.49 | 10.49 | -3.32% | 4,847,078 |
| Aug 15, 2025 | 10.91 | 11.05 | 10.63 | 10.85 | 10.85 | 4.13% | 3,908,565 |
| Aug 14, 2025 | 10.20 | 10.80 | 10.11 | 10.42 | 10.42 | 0.10% | 3,914,238 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.37 | 10.41 | 10.41 | 3.07% | 5,564,548 |
| Aug 12, 2025 | 10.09 | 10.31 | 9.96 | 10.10 | 10.10 | -0.10% | 3,315,218 |
| Aug 11, 2025 | 10.09 | 10.20 | 9.92 | 10.11 | 10.11 | 1.00% | 3,097,082 |
| Aug 8, 2025 | 9.91 | 10.11 | 9.84 | 10.01 | 10.01 | 0.10% | 1,876,981 |
| Aug 7, 2025 | 9.80 | 10.21 | 9.79 | 10.00 | 10.00 | 2.25% | 5,281,765 |
| Aug 6, 2025 | 9.95 | 9.95 | 9.66 | 9.78 | 9.78 | -1.91% | 2,109,608 |
| Aug 5, 2025 | 9.75 | 10.13 | 9.65 | 9.97 | 9.97 | 2.78% | 7,757,004 |
| Aug 4, 2025 | 9.56 | 9.73 | 9.40 | 9.70 | 9.70 | 3.19% | 3,137,322 |
| Aug 1, 2025 | 9.31 | 9.59 | 9.13 | 9.40 | 9.40 | -3.98% | 4,270,689 |
| Jul 31, 2025 | 9.46 | 9.81 | 9.24 | 9.79 | 9.79 | 3.27% | 7,128,722 |
| Jul 30, 2025 | 9.75 | 9.86 | 9.34 | 9.48 | 9.48 | -3.46% | 4,306,749 |
| Jul 29, 2025 | 10.30 | 10.37 | 9.74 | 9.82 | 9.82 | -3.91% | 6,593,235 |
| Jul 28, 2025 | 10.77 | 10.91 | 10.17 | 10.22 | 10.22 | -3.31% | 4,918,367 |
| Jul 25, 2025 | 10.69 | 10.78 | 10.42 | 10.57 | 10.57 | -2.40% | 4,065,307 |
| Jul 24, 2025 | 11.35 | 11.52 | 10.73 | 10.83 | 10.83 | -4.24% | 6,809,659 |
| Jul 23, 2025 | 11.18 | 11.49 | 10.80 | 11.31 | 11.31 | 3.01% | 8,759,062 |
| Jul 22, 2025 | 11.00 | 11.37 | 10.47 | 10.98 | 10.98 | 5.37% | 9,652,674 |
| Jul 21, 2025 | 10.80 | 10.85 | 10.30 | 10.42 | 10.42 | -1.51% | 7,100,459 |
| Jul 18, 2025 | 10.18 | 11.52 | 10.14 | 10.58 | 10.58 | 6.65% | 16,694,359 |