UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
8.82
+0.25 (2.92%)
Nov 28, 2025, 1:00 PM EST - Market closed
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.72 | 8.83 | 8.61 | 8.82 | 8.82 | 2.92% | 1,519,601 |
| Nov 26, 2025 | 8.51 | 8.79 | 8.51 | 8.57 | 8.57 | 0.94% | 2,427,606 |
| Nov 25, 2025 | 8.51 | 8.64 | 8.46 | 8.49 | 8.49 | - | 2,669,450 |
| Nov 24, 2025 | 8.31 | 8.61 | 8.26 | 8.49 | 8.49 | 3.03% | 3,071,579 |
| Nov 21, 2025 | 7.75 | 8.40 | 7.75 | 8.24 | 8.24 | 4.44% | 4,074,998 |
| Nov 20, 2025 | 8.33 | 8.58 | 7.85 | 7.89 | 7.89 | -2.95% | 5,824,904 |
| Nov 19, 2025 | 9.10 | 9.10 | 7.95 | 8.13 | 8.13 | -10.56% | 8,213,129 |
| Nov 18, 2025 | 9.13 | 9.33 | 9.00 | 9.09 | 9.09 | -2.26% | 4,815,579 |
| Nov 17, 2025 | 9.66 | 9.67 | 9.24 | 9.30 | 9.30 | -3.23% | 4,592,130 |
| Nov 14, 2025 | 9.58 | 9.94 | 9.44 | 9.61 | 9.61 | -4.00% | 3,846,728 |
| Nov 13, 2025 | 10.38 | 10.39 | 9.81 | 10.01 | 10.01 | -3.56% | 3,515,912 |
| Nov 12, 2025 | 10.55 | 10.58 | 10.30 | 10.38 | 10.38 | -1.42% | 2,585,112 |
| Nov 11, 2025 | 10.56 | 10.66 | 10.35 | 10.53 | 10.53 | -0.85% | 3,154,057 |
| Nov 10, 2025 | 10.50 | 10.68 | 10.40 | 10.62 | 10.62 | 3.51% | 2,681,359 |
| Nov 7, 2025 | 10.07 | 10.32 | 9.88 | 10.26 | 10.26 | -0.87% | 3,005,915 |
| Nov 6, 2025 | 10.46 | 10.62 | 10.18 | 10.35 | 10.35 | -1.05% | 2,644,775 |
| Nov 5, 2025 | 10.25 | 10.53 | 10.11 | 10.46 | 10.46 | 3.05% | 2,430,964 |
| Nov 4, 2025 | 10.50 | 10.60 | 10.02 | 10.15 | 10.15 | -6.97% | 4,387,275 |
| Nov 3, 2025 | 10.79 | 10.92 | 10.56 | 10.91 | 10.91 | 1.21% | 4,294,865 |
| Oct 31, 2025 | 10.44 | 10.91 | 10.39 | 10.78 | 10.78 | 2.76% | 2,844,574 |
| Oct 30, 2025 | 10.44 | 10.70 | 10.32 | 10.49 | 10.49 | -3.05% | 2,631,377 |
| Oct 29, 2025 | 10.69 | 10.84 | 10.58 | 10.82 | 10.82 | 2.27% | 4,514,917 |
| Oct 28, 2025 | 10.38 | 10.63 | 10.22 | 10.58 | 10.58 | 1.15% | 2,583,354 |
| Oct 27, 2025 | 10.62 | 10.71 | 10.43 | 10.46 | 10.46 | 1.75% | 3,373,075 |
| Oct 24, 2025 | 10.33 | 10.55 | 10.21 | 10.28 | 10.28 | 1.28% | 4,584,597 |
| Oct 23, 2025 | 9.77 | 10.30 | 9.73 | 10.15 | 10.15 | 5.73% | 6,018,277 |
| Oct 22, 2025 | 9.61 | 9.92 | 9.41 | 9.60 | 9.60 | -1.23% | 2,319,374 |
| Oct 21, 2025 | 9.90 | 9.92 | 9.58 | 9.72 | 9.72 | -1.92% | 2,677,927 |
| Oct 20, 2025 | 9.74 | 9.99 | 9.74 | 9.91 | 9.91 | 3.23% | 3,820,886 |
| Oct 17, 2025 | 9.26 | 9.80 | 9.23 | 9.60 | 9.60 | 2.24% | 6,251,512 |
| Oct 16, 2025 | 9.64 | 9.64 | 9.31 | 9.39 | 9.39 | -1.78% | 2,340,191 |
| Oct 15, 2025 | 9.56 | 9.92 | 9.50 | 9.56 | 9.56 | 2.03% | 5,552,395 |
| Oct 14, 2025 | 9.18 | 9.45 | 9.11 | 9.37 | 9.37 | -1.16% | 3,302,756 |
| Oct 13, 2025 | 9.47 | 9.57 | 9.32 | 9.48 | 9.48 | 5.10% | 4,445,887 |
| Oct 10, 2025 | 10.10 | 10.11 | 8.90 | 9.02 | 9.02 | -11.31% | 11,858,202 |
| Oct 9, 2025 | 10.40 | 10.40 | 10.10 | 10.17 | 10.17 | -2.77% | 3,058,749 |
| Oct 8, 2025 | 10.21 | 10.47 | 10.11 | 10.46 | 10.46 | 3.05% | 2,856,722 |
| Oct 7, 2025 | 10.62 | 10.62 | 10.09 | 10.15 | 10.15 | -2.87% | 3,876,881 |
| Oct 6, 2025 | 10.22 | 10.60 | 10.16 | 10.45 | 10.45 | 2.55% | 4,033,694 |
| Oct 3, 2025 | 10.34 | 10.36 | 10.02 | 10.19 | 10.19 | -0.68% | 3,632,819 |
| Oct 2, 2025 | 10.83 | 11.02 | 10.24 | 10.26 | 10.26 | -3.16% | 5,614,432 |
| Oct 1, 2025 | 10.75 | 10.81 | 10.44 | 10.60 | 10.60 | -0.70% | 3,269,520 |
| Sep 30, 2025 | 10.96 | 11.19 | 10.63 | 10.67 | 10.67 | -1.75% | 4,487,430 |
| Sep 29, 2025 | 10.51 | 10.97 | 10.51 | 10.86 | 10.86 | 6.89% | 10,044,634 |
| Sep 26, 2025 | 10.40 | 10.45 | 10.10 | 10.16 | 10.16 | -3.79% | 3,513,011 |
| 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 |