UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
4.580
-0.040 (-0.87%)
At close: Jul 2, 2026, 4:00 PM EDT
4.491
-0.089 (-1.95%)
After-hours: Jul 2, 2026, 7:56 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.62 | 4.69 | 4.44 | 4.58 | 4.58 | -0.87% | 2,925,408 |
| Jul 1, 2026 | 4.37 | 4.70 | 4.37 | 4.62 | 4.62 | 5.00% | 2,824,464 |
| Jun 30, 2026 | 4.54 | 4.57 | 4.38 | 4.40 | 4.40 | -2.65% | 1,672,054 |
| Jun 29, 2026 | 4.69 | 4.72 | 4.52 | 4.52 | 4.52 | -3.62% | 2,200,175 |
| Jun 26, 2026 | 4.58 | 4.70 | 4.53 | 4.69 | 4.69 | 1.74% | 2,176,540 |
| Jun 25, 2026 | 4.64 | 4.71 | 4.57 | 4.61 | 4.61 | -1.07% | 3,711,762 |
| Jun 24, 2026 | 4.64 | 4.74 | 4.63 | 4.66 | 4.66 | 0.22% | 2,166,468 |
| Jun 23, 2026 | 4.61 | 4.76 | 4.58 | 4.65 | 4.65 | -2.11% | 2,678,113 |
| Jun 22, 2026 | 4.72 | 4.88 | 4.66 | 4.75 | 4.75 | 0.85% | 2,363,627 |
| Jun 18, 2026 | 4.73 | 4.75 | 4.64 | 4.71 | 4.71 | - | 2,647,410 |
| Jun 17, 2026 | 4.68 | 4.79 | 4.67 | 4.71 | 4.71 | 1.29% | 1,882,549 |
| Jun 16, 2026 | 4.73 | 4.83 | 4.65 | 4.65 | 4.65 | -1.69% | 2,610,627 |
| Jun 15, 2026 | 4.87 | 4.94 | 4.71 | 4.73 | 4.73 | -0.84% | 2,915,115 |
| Jun 12, 2026 | 4.80 | 4.85 | 4.67 | 4.77 | 4.77 | -0.63% | 2,255,928 |
| Jun 11, 2026 | 4.84 | 4.86 | 4.68 | 4.80 | 4.80 | -0.62% | 3,491,594 |
| Jun 10, 2026 | 4.63 | 5.05 | 4.63 | 4.83 | 4.83 | 2.33% | 5,887,036 |
| Jun 9, 2026 | 4.67 | 4.76 | 4.46 | 4.72 | 4.72 | 1.07% | 4,951,580 |
| Jun 8, 2026 | 4.53 | 4.74 | 4.52 | 4.67 | 4.67 | 4.24% | 3,683,082 |
| Jun 5, 2026 | 4.72 | 4.75 | 4.46 | 4.48 | 4.48 | -5.88% | 3,865,463 |
| Jun 4, 2026 | 4.65 | 4.82 | 4.58 | 4.76 | 4.76 | 1.93% | 6,200,958 |
| Jun 3, 2026 | 4.87 | 4.97 | 4.60 | 4.67 | 4.67 | -6.04% | 5,050,774 |
| Jun 2, 2026 | 5.05 | 5.24 | 4.69 | 4.97 | 4.97 | -3.87% | 10,822,232 |
| Jun 1, 2026 | 4.97 | 5.24 | 4.93 | 5.17 | 5.17 | 0.58% | 7,826,487 |
| May 29, 2026 | 4.99 | 5.28 | 4.91 | 5.14 | 5.14 | 2.59% | 6,391,368 |
| May 28, 2026 | 5.01 | 5.07 | 4.83 | 5.01 | 5.01 | -1.76% | 7,285,158 |
| May 27, 2026 | 5.03 | 5.17 | 4.80 | 5.10 | 5.10 | 1.80% | 8,747,725 |
| May 26, 2026 | 4.68 | 5.06 | 4.65 | 5.01 | 5.01 | 14.91% | 15,229,337 |
| May 22, 2026 | 4.01 | 4.74 | 4.00 | 4.36 | 4.36 | -25.34% | 72,549,714 |
| May 21, 2026 | 5.88 | 5.96 | 5.72 | 5.84 | 5.84 | -0.85% | 4,843,718 |
| May 20, 2026 | 5.86 | 6.00 | 5.76 | 5.89 | 5.89 | 1.20% | 3,439,948 |
| May 19, 2026 | 6.02 | 6.07 | 5.81 | 5.82 | 5.82 | -3.32% | 4,423,746 |
| May 18, 2026 | 6.15 | 6.16 | 5.97 | 6.02 | 6.02 | -2.27% | 3,738,152 |
| 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 |