UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
6.77
+0.17 (2.58%)
May 1, 2026, 4:00 PM EDT - Market closed
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.68 | 6.82 | 6.55 | 6.77 | 6.77 | 2.58% | 2,184,036 |
| Apr 30, 2026 | 6.54 | 6.65 | 6.51 | 6.60 | 6.60 | 1.23% | 1,664,061 |
| Apr 29, 2026 | 6.70 | 6.73 | 6.50 | 6.52 | 6.52 | -2.69% | 1,801,373 |
| Apr 28, 2026 | 6.67 | 6.72 | 6.52 | 6.70 | 6.70 | -1.03% | 1,887,426 |
| Apr 27, 2026 | 6.88 | 6.92 | 6.75 | 6.77 | 6.77 | -2.45% | 1,495,803 |
| Apr 24, 2026 | 6.69 | 6.96 | 6.67 | 6.94 | 6.94 | 5.15% | 2,486,494 |
| Apr 23, 2026 | 6.92 | 7.00 | 6.50 | 6.60 | 6.60 | -6.12% | 3,885,072 |
| Apr 22, 2026 | 6.97 | 7.14 | 6.94 | 7.03 | 7.03 | 2.03% | 1,775,856 |
| Apr 21, 2026 | 7.12 | 7.17 | 6.86 | 6.89 | 6.89 | -3.09% | 2,444,010 |
| Apr 20, 2026 | 7.18 | 7.28 | 7.08 | 7.11 | 7.11 | -2.60% | 1,879,902 |
| Apr 17, 2026 | 7.27 | 7.42 | 7.23 | 7.30 | 7.30 | 2.82% | 2,549,940 |
| Apr 16, 2026 | 7.34 | 7.41 | 7.07 | 7.10 | 7.10 | -1.80% | 3,053,511 |
| Apr 15, 2026 | 7.08 | 7.28 | 7.06 | 7.23 | 7.23 | 2.84% | 1,936,895 |
| Apr 14, 2026 | 6.93 | 7.17 | 6.93 | 7.03 | 7.03 | 2.33% | 2,632,263 |
| Apr 13, 2026 | 6.58 | 6.89 | 6.58 | 6.87 | 6.87 | 3.31% | 1,532,332 |
| Apr 10, 2026 | 6.74 | 6.74 | 6.53 | 6.65 | 6.65 | -0.30% | 1,889,898 |
| Apr 9, 2026 | 6.65 | 6.73 | 6.58 | 6.67 | 6.67 | -0.89% | 1,583,717 |
| Apr 8, 2026 | 6.88 | 6.97 | 6.60 | 6.73 | 6.73 | 7.17% | 3,738,601 |
| Apr 7, 2026 | 6.40 | 6.43 | 6.18 | 6.28 | 6.28 | -2.79% | 2,173,675 |
| Apr 6, 2026 | 6.40 | 6.53 | 6.40 | 6.46 | 6.46 | 1.25% | 732,415 |
| Apr 2, 2026 | 6.13 | 6.44 | 6.13 | 6.38 | 6.38 | -0.78% | 2,447,240 |
| Apr 1, 2026 | 6.44 | 6.58 | 6.38 | 6.43 | 6.43 | 2.06% | 2,751,476 |
| Mar 31, 2026 | 6.07 | 6.34 | 5.95 | 6.30 | 6.30 | 3.62% | 3,428,343 |
| Mar 30, 2026 | 6.11 | 6.18 | 6.01 | 6.08 | 6.08 | 0.16% | 2,338,716 |
| Mar 27, 2026 | 6.14 | 6.19 | 6.06 | 6.07 | 6.07 | -2.10% | 2,839,829 |
| Mar 26, 2026 | 6.46 | 6.53 | 6.15 | 6.20 | 6.20 | -6.06% | 4,581,239 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.60 | 6.60 | 6.60 | -1.35% | 2,379,159 |
| Mar 24, 2026 | 6.75 | 6.84 | 6.66 | 6.69 | 6.69 | -2.05% | 1,687,334 |
| Mar 23, 2026 | 6.57 | 6.86 | 6.55 | 6.83 | 6.83 | 3.96% | 3,805,348 |
| Mar 20, 2026 | 6.72 | 6.73 | 6.50 | 6.57 | 6.57 | -3.81% | 4,021,118 |
| 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 |
| Mar 12, 2026 | 7.58 | 7.63 | 7.34 | 7.35 | 7.35 | -3.29% | 1,573,771 |
| Mar 11, 2026 | 7.63 | 7.70 | 7.49 | 7.60 | 7.60 | -2.31% | 1,494,149 |
| Mar 10, 2026 | 7.43 | 7.85 | 7.42 | 7.78 | 7.78 | 6.43% | 3,040,857 |
| Mar 9, 2026 | 7.13 | 7.32 | 6.99 | 7.31 | 7.31 | 1.53% | 1,950,813 |
| Mar 6, 2026 | 7.24 | 7.30 | 7.15 | 7.20 | 7.20 | -1.64% | 1,737,749 |
| Mar 5, 2026 | 7.52 | 7.58 | 7.14 | 7.32 | 7.32 | -3.81% | 3,415,354 |
| Mar 4, 2026 | 7.53 | 7.72 | 7.51 | 7.61 | 7.61 | 2.70% | 1,859,628 |
| Mar 3, 2026 | 7.50 | 7.52 | 7.19 | 7.41 | 7.41 | -5.12% | 2,387,694 |
| Mar 2, 2026 | 7.60 | 7.84 | 7.54 | 7.81 | 7.81 | -0.13% | 1,784,807 |
| Feb 27, 2026 | 7.96 | 7.96 | 7.74 | 7.82 | 7.82 | -3.22% | 1,586,715 |
| Feb 26, 2026 | 7.99 | 8.17 | 7.91 | 8.08 | 8.08 | -0.25% | 1,847,278 |
| Feb 25, 2026 | 7.88 | 8.17 | 7.84 | 8.10 | 8.10 | 3.85% | 2,682,267 |
| Feb 24, 2026 | 7.71 | 7.90 | 7.53 | 7.80 | 7.80 | 1.17% | 2,220,857 |
| Feb 23, 2026 | 8.04 | 8.17 | 7.70 | 7.71 | 7.71 | -4.58% | 2,082,690 |
| Feb 20, 2026 | 7.93 | 8.19 | 7.93 | 8.08 | 8.08 | 0.12% | 1,191,505 |