UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
3.910
+0.040 (1.03%)
At close: Nov 2, 2026, 4:00 PM EST
3.931
+0.021 (0.55%)
After-hours: Nov 2, 2026, 7:30 PM EST
UP Fintech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.92 | 4.01 | 3.91 | 3.91 | 3.91 | 1.03% | 1,946,894 |
| Oct 30, 2026 | 4.00 | 4.01 | 3.76 | 3.87 | 3.87 | -4.91% | 2,713,453 |
| Oct 29, 2026 | 4.07 | 4.08 | 4.00 | 4.07 | 4.07 | -0.97% | 1,263,885 |
| Oct 28, 2026 | 4.17 | 4.18 | 4.04 | 4.11 | 4.11 | -1.20% | 1,136,973 |
| Oct 27, 2026 | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | 1.71% | 1,276,269 |
| Oct 26, 2026 | 4.05 | 4.14 | 3.98 | 4.09 | 4.09 | 1.24% | 1,399,543 |
| Oct 23, 2026 | 4.06 | 4.10 | 4.03 | 4.04 | 4.04 | -0.49% | 1,138,705 |
| Oct 22, 2026 | 4.07 | 4.11 | 4.01 | 4.06 | 4.06 | -1.93% | 2,175,084 |
| Oct 21, 2026 | 4.10 | 4.16 | 4.00 | 4.14 | 4.14 | 0.98% | 2,164,629 |
| Oct 20, 2026 | 4.03 | 4.14 | 4.01 | 4.10 | 4.10 | 0.99% | 1,308,764 |
| Oct 19, 2026 | 4.07 | 4.10 | 4.02 | 4.06 | 4.06 | 0.25% | 1,790,453 |
| Oct 16, 2026 | 4.26 | 4.28 | 4.03 | 4.05 | 4.05 | -6.03% | 2,200,995 |
| Oct 15, 2026 | 4.14 | 4.35 | 4.12 | 4.31 | 4.31 | 2.62% | 1,841,853 |
| Oct 14, 2026 | 4.30 | 4.32 | 4.15 | 4.20 | 4.20 | -3.23% | 1,765,167 |
| Oct 13, 2026 | 4.41 | 4.43 | 4.32 | 4.34 | 4.34 | -2.03% | 1,585,842 |
| Oct 12, 2026 | 4.43 | 4.46 | 4.40 | 4.43 | 4.43 | -0.45% | 1,220,598 |
| Oct 9, 2026 | 4.37 | 4.49 | 4.35 | 4.45 | 4.45 | 3.01% | 1,280,243 |
| Oct 8, 2026 | 4.41 | 4.44 | 4.30 | 4.32 | 4.32 | -2.70% | 960,231 |
| Oct 7, 2026 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | -1.77% | 1,661,822 |
| Oct 6, 2026 | 4.40 | 4.57 | 4.36 | 4.52 | 4.52 | 2.73% | 2,488,479 |
| Oct 5, 2026 | 4.21 | 4.48 | 4.20 | 4.40 | 4.40 | 5.77% | 2,457,530 |
| Oct 2, 2026 | 4.30 | 4.31 | 4.13 | 4.16 | 4.16 | -2.58% | 2,717,735 |
| Oct 1, 2026 | 4.57 | 4.61 | 4.23 | 4.27 | 4.27 | -6.97% | 4,559,405 |
| Sep 30, 2026 | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | 0.88% | 1,500,967 |
| Sep 29, 2026 | 4.68 | 4.68 | 4.53 | 4.55 | 4.55 | -2.15% | 1,565,020 |
| Sep 28, 2026 | 4.64 | 4.70 | 4.61 | 4.65 | 4.65 | 0.22% | 1,779,334 |
| Sep 25, 2026 | 4.70 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | 1,304,903 |
| Sep 24, 2026 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | -0.21% | 1,974,865 |
| Sep 23, 2026 | 4.84 | 4.88 | 4.70 | 4.71 | 4.71 | -3.48% | 1,622,948 |
| Sep 22, 2026 | 4.92 | 4.99 | 4.80 | 4.88 | 4.88 | -0.20% | 1,689,806 |
| Sep 21, 2026 | 4.83 | 4.90 | 4.76 | 4.89 | 4.89 | 3.38% | 1,574,733 |
| Sep 18, 2026 | 4.78 | 4.83 | 4.71 | 4.73 | 4.73 | -0.21% | 1,886,718 |
| Sep 17, 2026 | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | 1.07% | 1,397,118 |
| Sep 16, 2026 | 4.73 | 4.74 | 4.62 | 4.69 | 4.69 | -0.42% | 3,271,940 |
| Sep 15, 2026 | 4.86 | 4.86 | 4.70 | 4.71 | 4.71 | -2.89% | 2,157,611 |
| Sep 14, 2026 | 4.83 | 4.97 | 4.82 | 4.85 | 4.85 | 0.41% | 2,082,539 |
| 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 |