UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
4.360
-1.480 (-25.34%)
At close: May 22, 2026, 4:00 PM EDT
4.370
+0.010 (0.23%)
After-hours: May 22, 2026, 7:59 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.01 | 4.74 | 4.00 | 4.36 | 4.36 | -25.34% | 72,159,270 |
| May 21, 2026 | 5.88 | 5.96 | 5.72 | 5.84 | 5.84 | -0.85% | 4,822,949 |
| May 20, 2026 | 5.86 | 6.00 | 5.76 | 5.89 | 5.89 | 1.20% | 3,436,559 |
| May 19, 2026 | 6.02 | 6.07 | 5.81 | 5.82 | 5.82 | -3.32% | 4,386,688 |
| May 18, 2026 | 6.15 | 6.16 | 5.97 | 6.02 | 6.02 | -2.27% | 3,709,685 |
| May 15, 2026 | 6.30 | 6.33 | 6.15 | 6.16 | 6.16 | -4.94% | 2,546,277 |
| May 14, 2026 | 6.54 | 6.60 | 6.39 | 6.48 | 6.48 | -2.41% | 2,303,668 |
| May 13, 2026 | 6.27 | 6.71 | 6.24 | 6.64 | 6.64 | 6.07% | 4,482,956 |
| May 12, 2026 | 6.32 | 6.37 | 6.15 | 6.26 | 6.26 | -1.88% | 2,809,276 |
| May 11, 2026 | 6.38 | 6.50 | 6.34 | 6.38 | 6.38 | -1.24% | 1,989,956 |
| May 8, 2026 | 6.45 | 6.55 | 6.28 | 6.46 | 6.46 | 0.47% | 3,190,106 |
| May 7, 2026 | 6.95 | 6.95 | 6.41 | 6.43 | 6.43 | -7.22% | 3,571,655 |
| May 6, 2026 | 6.78 | 7.00 | 6.72 | 6.93 | 6.93 | 4.05% | 2,556,019 |
| May 5, 2026 | 6.76 | 6.84 | 6.65 | 6.66 | 6.66 | -0.75% | 1,209,575 |
| May 4, 2026 | 6.73 | 6.91 | 6.70 | 6.71 | 6.71 | -0.89% | 1,424,082 |
| May 1, 2026 | 6.68 | 6.82 | 6.55 | 6.77 | 6.77 | 2.58% | 2,188,576 |
| Apr 30, 2026 | 6.54 | 6.65 | 6.51 | 6.60 | 6.60 | 1.23% | 1,666,981 |
| Apr 29, 2026 | 6.70 | 6.73 | 6.50 | 6.52 | 6.52 | -2.69% | 1,817,711 |
| Apr 28, 2026 | 6.67 | 6.72 | 6.52 | 6.70 | 6.70 | -1.03% | 1,893,647 |
| Apr 27, 2026 | 6.88 | 6.92 | 6.75 | 6.77 | 6.77 | -2.45% | 1,513,919 |
| Apr 24, 2026 | 6.69 | 6.96 | 6.67 | 6.94 | 6.94 | 5.15% | 2,493,060 |
| Apr 23, 2026 | 6.92 | 7.00 | 6.50 | 6.60 | 6.60 | -6.12% | 3,913,741 |
| Apr 22, 2026 | 6.97 | 7.14 | 6.94 | 7.03 | 7.03 | 2.03% | 1,783,393 |
| Apr 21, 2026 | 7.12 | 7.17 | 6.86 | 6.89 | 6.89 | -3.09% | 2,451,212 |
| Apr 20, 2026 | 7.18 | 7.28 | 7.08 | 7.11 | 7.11 | -2.60% | 1,886,402 |
| Apr 17, 2026 | 7.27 | 7.42 | 7.23 | 7.30 | 7.30 | 2.82% | 2,560,849 |
| Apr 16, 2026 | 7.34 | 7.41 | 7.07 | 7.10 | 7.10 | -1.80% | 3,060,384 |
| Apr 15, 2026 | 7.08 | 7.28 | 7.06 | 7.23 | 7.23 | 2.84% | 2,061,631 |
| Apr 14, 2026 | 6.93 | 7.17 | 6.93 | 7.03 | 7.03 | 2.33% | 2,653,255 |
| Apr 13, 2026 | 6.58 | 6.89 | 6.58 | 6.87 | 6.87 | 3.31% | 1,553,858 |
| Apr 10, 2026 | 6.74 | 6.74 | 6.53 | 6.65 | 6.65 | -0.30% | 1,990,702 |
| Apr 9, 2026 | 6.65 | 6.73 | 6.58 | 6.67 | 6.67 | -0.89% | 1,586,936 |
| Apr 8, 2026 | 6.88 | 6.97 | 6.60 | 6.73 | 6.73 | 7.17% | 3,751,703 |
| Apr 7, 2026 | 6.40 | 6.43 | 6.18 | 6.28 | 6.28 | -2.79% | 2,329,738 |
| Apr 6, 2026 | 6.40 | 6.53 | 6.40 | 6.46 | 6.46 | 1.25% | 733,177 |
| Apr 2, 2026 | 6.13 | 6.44 | 6.13 | 6.38 | 6.38 | -0.78% | 2,447,501 |
| Apr 1, 2026 | 6.44 | 6.58 | 6.38 | 6.43 | 6.43 | 2.06% | 2,759,161 |
| Mar 31, 2026 | 6.07 | 6.34 | 5.95 | 6.30 | 6.30 | 3.62% | 3,443,603 |
| Mar 30, 2026 | 6.11 | 6.18 | 6.01 | 6.08 | 6.08 | 0.16% | 2,365,244 |
| Mar 27, 2026 | 6.14 | 6.19 | 6.06 | 6.07 | 6.07 | -2.10% | 2,850,513 |
| Mar 26, 2026 | 6.46 | 6.53 | 6.15 | 6.20 | 6.20 | -6.06% | 4,624,566 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.60 | 6.60 | 6.60 | -1.35% | 2,415,759 |
| Mar 24, 2026 | 6.75 | 6.84 | 6.66 | 6.69 | 6.69 | -2.05% | 1,694,509 |
| Mar 23, 2026 | 6.57 | 6.86 | 6.55 | 6.83 | 6.83 | 3.96% | 3,830,594 |
| Mar 20, 2026 | 6.72 | 6.73 | 6.50 | 6.57 | 6.57 | -3.81% | 4,031,281 |
| Mar 19, 2026 | 7.02 | 7.02 | 6.55 | 6.83 | 6.83 | -3.12% | 6,408,659 |
| Mar 18, 2026 | 7.38 | 7.41 | 7.04 | 7.05 | 7.05 | -5.24% | 3,092,166 |
| Mar 17, 2026 | 7.45 | 7.49 | 7.29 | 7.44 | 7.44 | 1.09% | 2,504,337 |
| Mar 16, 2026 | 7.46 | 7.50 | 7.32 | 7.36 | 7.36 | 0.82% | 2,207,274 |
| Mar 13, 2026 | 7.41 | 7.50 | 7.26 | 7.30 | 7.30 | -0.68% | 1,366,390 |