UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
4.880
-0.010 (-0.20%)
At close: Sep 22, 2026, 4:00 PM EDT
4.880
0.00 (0.00%)
After-hours: Sep 22, 2026, 4:10 PM EDT
UP Fintech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.92 | 4.98 | 4.80 | 4.88 | - | -0.31% | 1,488,321 |
| Sep 21, 2026 | 4.83 | 4.90 | 4.76 | 4.89 | 4.89 | 3.38% | 1,568,046 |
| Sep 18, 2026 | 4.78 | 4.83 | 4.71 | 4.73 | 4.73 | -0.21% | 1,882,733 |
| Sep 17, 2026 | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | 1.07% | 1,396,675 |
| Sep 16, 2026 | 4.73 | 4.74 | 4.62 | 4.69 | 4.69 | -0.42% | 3,269,582 |
| Sep 15, 2026 | 4.86 | 4.86 | 4.70 | 4.71 | 4.71 | -2.89% | 2,155,784 |
| Sep 14, 2026 | 4.83 | 4.97 | 4.82 | 4.85 | 4.85 | 0.41% | 2,081,261 |
| Sep 11, 2026 | 4.92 | 4.97 | 4.83 | 4.83 | 4.83 | -1.43% | 1,599,961 |
| Sep 10, 2026 | 4.98 | 5.03 | 4.87 | 4.90 | 4.90 | -2.58% | 2,383,035 |
| Sep 9, 2026 | 5.03 | 5.11 | 5.00 | 5.03 | 5.03 | 0.60% | 1,503,365 |
| Sep 8, 2026 | 5.04 | 5.09 | 4.98 | 5.00 | 5.00 | -1.57% | 1,193,230 |
| Sep 4, 2026 | 5.01 | 5.14 | 5.00 | 5.08 | 5.08 | 0.20% | 1,952,830 |
| Sep 3, 2026 | 4.81 | 5.07 | 4.73 | 5.07 | 5.07 | 5.85% | 4,178,282 |
| Sep 2, 2026 | 4.89 | 4.94 | 4.78 | 4.79 | 4.79 | -1.84% | 1,894,533 |
| Sep 1, 2026 | 4.97 | 5.02 | 4.86 | 4.88 | 4.88 | -3.17% | 1,586,731 |
| Aug 31, 2026 | 5.00 | 5.14 | 4.92 | 5.04 | 5.04 | -0.10% | 2,380,745 |
| Aug 28, 2026 | 5.05 | 5.12 | 4.98 | 5.05 | 5.05 | -0.30% | 2,313,200 |
| Aug 27, 2026 | 5.49 | 5.49 | 5.02 | 5.06 | 5.06 | -7.33% | 3,609,800 |
| Aug 26, 2026 | 5.21 | 5.48 | 5.13 | 5.46 | 5.46 | -0.09% | 4,728,324 |
| Aug 25, 2026 | 5.21 | 5.47 | 5.21 | 5.47 | 5.47 | 5.10% | 3,289,163 |
| Aug 24, 2026 | 5.24 | 5.24 | 5.13 | 5.20 | 5.20 | -2.44% | 2,205,111 |
| Aug 21, 2026 | 5.15 | 5.38 | 5.14 | 5.33 | 5.33 | 5.13% | 3,722,457 |
| Aug 20, 2026 | 5.24 | 5.24 | 4.86 | 5.07 | 5.07 | 4.75% | 4,344,363 |
| Aug 19, 2026 | 4.83 | 4.90 | 4.77 | 4.84 | 4.84 | 1.26% | 2,993,457 |
| Aug 18, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -1.24% | 1,202,674 |
| Aug 17, 2026 | 4.63 | 4.86 | 4.63 | 4.84 | 4.84 | 5.22% | 2,506,657 |
| Aug 14, 2026 | 4.66 | 4.68 | 4.48 | 4.60 | 4.60 | -1.29% | 2,667,797 |
| Aug 13, 2026 | 4.55 | 4.70 | 4.54 | 4.66 | 4.66 | 1.75% | 2,918,988 |
| Aug 12, 2026 | 4.75 | 4.75 | 4.54 | 4.58 | 4.58 | -3.58% | 3,100,226 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.68 | 4.75 | 4.75 | -3.26% | 2,190,982 |
| Aug 10, 2026 | 4.81 | 4.92 | 4.75 | 4.91 | 4.91 | 1.97% | 1,240,582 |
| Aug 7, 2026 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 1.58% | 1,073,087 |
| Aug 6, 2026 | 4.76 | 4.81 | 4.70 | 4.74 | 4.74 | -1.46% | 907,292 |
| Aug 5, 2026 | 4.78 | 4.86 | 4.72 | 4.81 | 4.81 | 0.63% | 2,525,489 |
| Aug 4, 2026 | 4.91 | 4.97 | 4.75 | 4.78 | 4.78 | -1.65% | 1,932,159 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.80 | 4.86 | 4.86 | -0.82% | 1,946,899 |
| Jul 31, 2026 | 4.88 | 4.93 | 4.77 | 4.90 | 4.90 | 0.41% | 1,099,482 |
| Jul 30, 2026 | 4.75 | 4.90 | 4.75 | 4.88 | 4.88 | 1.88% | 1,271,170 |
| Jul 29, 2026 | 4.80 | 4.84 | 4.69 | 4.79 | 4.79 | -0.21% | 2,806,340 |
| Jul 28, 2026 | 4.81 | 4.85 | 4.68 | 4.80 | 4.80 | -2.24% | 1,911,797 |
| Jul 27, 2026 | 4.84 | 4.92 | 4.74 | 4.91 | 4.91 | 3.81% | 1,630,512 |
| Jul 24, 2026 | 4.86 | 4.86 | 4.68 | 4.73 | 4.73 | -2.87% | 1,311,008 |
| Jul 23, 2026 | 5.00 | 5.09 | 4.80 | 4.87 | 4.87 | -2.99% | 1,907,491 |
| Jul 22, 2026 | 4.79 | 5.07 | 4.75 | 5.02 | 5.02 | 4.37% | 4,240,658 |
| Jul 21, 2026 | 4.73 | 4.91 | 4.69 | 4.81 | 4.81 | 2.78% | 2,623,228 |
| Jul 20, 2026 | 4.61 | 4.75 | 4.61 | 4.68 | 4.68 | 1.52% | 900,121 |
| Jul 17, 2026 | 4.50 | 4.71 | 4.43 | 4.61 | 4.61 | -0.43% | 1,962,043 |
| Jul 16, 2026 | 4.72 | 4.78 | 4.60 | 4.63 | 4.63 | -1.70% | 1,327,099 |
| Jul 15, 2026 | 4.70 | 4.84 | 4.70 | 4.71 | 4.71 | 1.95% | 1,185,248 |
| Jul 14, 2026 | 4.61 | 4.67 | 4.58 | 4.62 | 4.62 | 0.65% | 1,137,679 |