UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
4.880
-0.160 (-3.17%)
At close: Sep 1, 2026, 4:00 PM EDT
4.919
+0.039 (0.79%)
After-hours: Sep 1, 2026, 7:06 PM EDT
UP Fintech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.97 | 5.02 | 4.86 | 4.88 | 4.88 | -3.17% | 1,583,884 |
| Aug 31, 2026 | 5.00 | 5.14 | 4.92 | 5.04 | 5.04 | -0.10% | 2,379,127 |
| Aug 28, 2026 | 5.05 | 5.12 | 4.98 | 5.05 | 5.05 | -0.30% | 2,296,985 |
| Aug 27, 2026 | 5.49 | 5.49 | 5.02 | 5.06 | 5.06 | -7.33% | 3,602,442 |
| Aug 26, 2026 | 5.21 | 5.48 | 5.13 | 5.46 | 5.46 | -0.09% | 4,711,783 |
| Aug 25, 2026 | 5.21 | 5.47 | 5.21 | 5.47 | 5.47 | 5.10% | 3,244,363 |
| Aug 24, 2026 | 5.24 | 5.24 | 5.13 | 5.20 | 5.20 | -2.44% | 2,201,732 |
| Aug 21, 2026 | 5.15 | 5.38 | 5.14 | 5.33 | 5.33 | 5.13% | 3,714,512 |
| Aug 20, 2026 | 5.24 | 5.24 | 4.86 | 5.07 | 5.07 | 4.75% | 4,335,711 |
| Aug 19, 2026 | 4.83 | 4.90 | 4.77 | 4.84 | 4.84 | 1.26% | 2,978,005 |
| Aug 18, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -1.24% | 1,202,321 |
| Aug 17, 2026 | 4.63 | 4.86 | 4.63 | 4.84 | 4.84 | 5.22% | 2,501,545 |
| Aug 14, 2026 | 4.66 | 4.68 | 4.48 | 4.60 | 4.60 | -1.29% | 2,663,067 |
| Aug 13, 2026 | 4.55 | 4.70 | 4.54 | 4.66 | 4.66 | 1.75% | 2,909,865 |
| Aug 12, 2026 | 4.75 | 4.75 | 4.54 | 4.58 | 4.58 | -3.58% | 3,096,361 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.68 | 4.75 | 4.75 | -3.26% | 2,162,561 |
| Aug 10, 2026 | 4.81 | 4.92 | 4.75 | 4.91 | 4.91 | 1.97% | 1,232,319 |
| Aug 7, 2026 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 1.58% | 1,071,233 |
| Aug 6, 2026 | 4.76 | 4.81 | 4.70 | 4.74 | 4.74 | -1.46% | 898,352 |
| Aug 5, 2026 | 4.78 | 4.86 | 4.72 | 4.81 | 4.81 | 0.63% | 2,513,121 |
| Aug 4, 2026 | 4.91 | 4.97 | 4.75 | 4.78 | 4.78 | -1.65% | 1,930,535 |
| 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 |
| Jul 13, 2026 | 4.61 | 4.72 | 4.55 | 4.59 | 4.59 | -0.43% | 1,145,069 |
| Jul 10, 2026 | 4.77 | 4.83 | 4.58 | 4.61 | 4.61 | -2.12% | 1,345,893 |
| Jul 9, 2026 | 4.67 | 4.75 | 4.59 | 4.71 | 4.71 | 1.51% | 1,950,998 |
| Jul 8, 2026 | 4.53 | 4.72 | 4.49 | 4.64 | 4.64 | 2.65% | 2,458,697 |
| Jul 7, 2026 | 4.63 | 4.71 | 4.51 | 4.52 | 4.52 | -2.38% | 2,049,981 |
| Jul 6, 2026 | 4.62 | 4.65 | 4.54 | 4.63 | 4.63 | 1.09% | 1,164,046 |
| Jul 2, 2026 | 4.62 | 4.69 | 4.44 | 4.58 | 4.58 | -0.87% | 2,926,145 |
| Jul 1, 2026 | 4.37 | 4.70 | 4.37 | 4.62 | 4.62 | 5.00% | 2,829,276 |
| Jun 30, 2026 | 4.54 | 4.57 | 4.38 | 4.40 | 4.40 | -2.65% | 1,692,817 |
| Jun 29, 2026 | 4.69 | 4.72 | 4.52 | 4.52 | 4.52 | -3.62% | 2,213,723 |
| Jun 26, 2026 | 4.58 | 4.70 | 4.53 | 4.69 | 4.69 | 1.74% | 2,179,964 |
| Jun 25, 2026 | 4.64 | 4.71 | 4.57 | 4.61 | 4.61 | -1.07% | 3,712,110 |
| Jun 24, 2026 | 4.64 | 4.74 | 4.63 | 4.66 | 4.66 | 0.22% | 2,175,240 |
| Jun 23, 2026 | 4.61 | 4.76 | 4.58 | 4.65 | 4.65 | -2.11% | 2,685,040 |