UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
8.54
-0.26 (-2.95%)
At close: Jan 30, 2026, 4:00 PM EST
8.62
+0.08 (0.94%)
After-hours: Jan 30, 2026, 7:51 PM EST
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.72 | 8.88 | 8.50 | 8.54 | 8.54 | -2.95% | 3,139,205 |
| Jan 29, 2026 | 8.80 | 8.85 | 8.60 | 8.80 | 8.80 | 0.34% | 2,344,164 |
| Jan 28, 2026 | 8.91 | 9.18 | 8.75 | 8.77 | 8.77 | -0.45% | 2,289,169 |
| Jan 27, 2026 | 8.91 | 8.93 | 8.78 | 8.81 | 8.81 | -0.68% | 1,691,809 |
| Jan 26, 2026 | 8.70 | 9.08 | 8.60 | 8.87 | 8.87 | 1.37% | 1,986,733 |
| Jan 23, 2026 | 8.75 | 8.88 | 8.71 | 8.75 | 8.75 | 1.04% | 2,363,337 |
| Jan 22, 2026 | 9.18 | 9.38 | 8.53 | 8.66 | 8.66 | -4.84% | 6,015,947 |
| Jan 21, 2026 | 9.18 | 9.31 | 8.99 | 9.10 | 9.10 | 0.22% | 1,775,167 |
| Jan 20, 2026 | 8.86 | 9.19 | 8.86 | 9.08 | 9.08 | -0.22% | 2,809,337 |
| Jan 16, 2026 | 9.23 | 9.24 | 8.88 | 9.10 | 9.10 | -1.62% | 3,925,643 |
| Jan 15, 2026 | 9.14 | 9.41 | 9.03 | 9.25 | 9.25 | 2.66% | 4,356,281 |
| Jan 14, 2026 | 9.42 | 9.44 | 8.95 | 9.01 | 9.01 | -5.36% | 4,562,640 |
| Jan 13, 2026 | 10.15 | 10.15 | 9.20 | 9.52 | 9.52 | -7.75% | 8,583,905 |
| Jan 12, 2026 | 9.95 | 10.45 | 9.63 | 10.32 | 10.32 | 6.17% | 11,870,076 |
| Jan 9, 2026 | 10.03 | 10.06 | 9.60 | 9.72 | 9.72 | -2.99% | 2,609,251 |
| Jan 8, 2026 | 10.00 | 10.20 | 9.80 | 10.02 | 10.02 | 0.30% | 3,486,956 |
| Jan 7, 2026 | 10.45 | 10.46 | 9.85 | 9.99 | 9.99 | -4.31% | 3,362,965 |
| Jan 6, 2026 | 11.16 | 11.35 | 10.20 | 10.44 | 10.44 | -6.12% | 7,722,154 |
| Jan 5, 2026 | 10.40 | 11.28 | 10.35 | 11.12 | 11.12 | 6.51% | 7,306,505 |
| Jan 2, 2026 | 9.92 | 10.49 | 9.80 | 10.44 | 10.44 | 9.21% | 6,019,091 |
| Dec 31, 2025 | 9.45 | 9.66 | 9.45 | 9.56 | 9.56 | 0.42% | 2,387,113 |
| Dec 30, 2025 | 9.11 | 9.62 | 9.10 | 9.52 | 9.52 | 4.73% | 3,862,117 |
| Dec 29, 2025 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | 0.22% | 1,951,605 |
| Dec 26, 2025 | 9.02 | 9.11 | 8.85 | 9.07 | 9.07 | 0.55% | 1,712,590 |
| Dec 24, 2025 | 8.98 | 9.05 | 8.96 | 9.02 | 9.02 | - | 560,967 |
| Dec 23, 2025 | 9.00 | 9.11 | 8.91 | 9.02 | 9.02 | -0.11% | 1,565,757 |
| Dec 22, 2025 | 9.04 | 9.20 | 8.99 | 9.03 | 9.03 | 0.78% | 1,568,922 |
| 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 |
| Dec 15, 2025 | 9.20 | 9.21 | 8.77 | 8.82 | 8.82 | -4.55% | 2,767,661 |
| Dec 12, 2025 | 9.41 | 9.50 | 9.21 | 9.24 | 9.24 | -1.49% | 3,147,695 |
| Dec 11, 2025 | 9.08 | 9.62 | 9.00 | 9.38 | 9.38 | 1.85% | 5,702,029 |
| Dec 10, 2025 | 9.36 | 9.39 | 9.13 | 9.21 | 9.21 | -1.07% | 2,734,875 |
| Dec 9, 2025 | 9.14 | 9.37 | 9.09 | 9.31 | 9.31 | - | 2,323,182 |
| Dec 8, 2025 | 9.25 | 9.43 | 9.10 | 9.31 | 9.31 | 0.76% | 3,191,237 |
| Dec 5, 2025 | 9.18 | 9.47 | 8.93 | 9.24 | 9.24 | 2.55% | 5,168,789 |
| Dec 4, 2025 | 9.40 | 9.40 | 8.82 | 9.01 | 9.01 | 4.04% | 9,254,823 |
| Dec 3, 2025 | 8.86 | 8.89 | 8.54 | 8.66 | 8.66 | -1.59% | 3,804,920 |
| Dec 2, 2025 | 8.69 | 8.91 | 8.58 | 8.80 | 8.80 | 1.85% | 2,656,173 |
| Dec 1, 2025 | 8.62 | 8.82 | 8.45 | 8.64 | 8.64 | -2.04% | 3,908,869 |
| Nov 28, 2025 | 8.72 | 8.83 | 8.61 | 8.82 | 8.82 | 2.92% | 1,524,088 |
| Nov 26, 2025 | 8.51 | 8.79 | 8.51 | 8.57 | 8.57 | 0.94% | 2,440,535 |
| Nov 25, 2025 | 8.51 | 8.64 | 8.46 | 8.49 | 8.49 | - | 2,669,874 |
| Nov 24, 2025 | 8.31 | 8.61 | 8.26 | 8.49 | 8.49 | 3.03% | 3,093,697 |
| Nov 21, 2025 | 7.75 | 8.40 | 7.75 | 8.24 | 8.24 | 4.44% | 4,091,271 |
| Nov 20, 2025 | 8.33 | 8.58 | 7.85 | 7.89 | 7.89 | -2.95% | 5,879,171 |
| 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 |