UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
4.430
-0.020 (-0.45%)
At close: Oct 12, 2026, 4:00 PM EDT
4.390
-0.040 (-0.90%)
After-hours: Oct 12, 2026, 7:44 PM EDT
UP Fintech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.43 | 4.46 | 4.40 | 4.43 | 4.43 | -0.45% | 1,220,577 |
| Oct 9, 2026 | 4.37 | 4.49 | 4.35 | 4.45 | 4.45 | 3.01% | 1,280,081 |
| Oct 8, 2026 | 4.41 | 4.44 | 4.30 | 4.32 | 4.32 | -2.70% | 958,503 |
| Oct 7, 2026 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | -1.77% | 1,659,994 |
| Oct 6, 2026 | 4.40 | 4.57 | 4.36 | 4.52 | 4.52 | 2.73% | 2,484,487 |
| Oct 5, 2026 | 4.21 | 4.48 | 4.20 | 4.40 | 4.40 | 5.77% | 2,456,810 |
| 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 |
| 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 |