UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
9.96
+0.53 (5.62%)
At close: May 12, 2025, 4:00 PM
9.94
-0.02 (-0.20%)
After-hours: May 12, 2025, 7:58 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.21 | 10.68 | 9.83 | 9.96 | 9.96 | 5.62% | 6,375,499 |
| May 9, 2025 | 9.40 | 9.63 | 9.25 | 9.43 | 9.43 | 0.96% | 2,858,931 |
| May 8, 2025 | 9.33 | 9.48 | 9.17 | 9.34 | 9.34 | 1.85% | 2,426,695 |
| May 7, 2025 | 9.03 | 9.39 | 8.98 | 9.17 | 9.17 | -1.50% | 2,959,611 |
| May 6, 2025 | 8.88 | 9.43 | 8.86 | 9.31 | 9.31 | 3.79% | 3,812,408 |
| May 5, 2025 | 8.85 | 9.15 | 8.75 | 8.97 | 8.97 | 0.79% | 2,612,552 |
| May 2, 2025 | 8.76 | 8.98 | 8.64 | 8.90 | 8.90 | 5.58% | 5,122,377 |
| May 1, 2025 | 8.36 | 8.58 | 8.30 | 8.43 | 8.43 | 2.18% | 2,371,915 |
| Apr 30, 2025 | 7.98 | 8.30 | 7.92 | 8.25 | 8.25 | 0.12% | 2,381,640 |
| Apr 29, 2025 | 8.20 | 8.40 | 8.14 | 8.24 | 8.24 | -0.12% | 2,377,074 |
| Apr 28, 2025 | 7.65 | 8.32 | 7.59 | 8.25 | 8.25 | 6.73% | 6,177,441 |
| Apr 25, 2025 | 7.40 | 7.80 | 7.21 | 7.73 | 7.73 | 1.84% | 4,408,143 |
| Apr 24, 2025 | 7.21 | 7.59 | 7.16 | 7.59 | 7.59 | 2.57% | 3,175,635 |
| Apr 23, 2025 | 7.46 | 7.72 | 7.30 | 7.40 | 7.40 | 3.79% | 5,541,319 |
| Apr 22, 2025 | 6.73 | 7.20 | 6.71 | 7.13 | 7.13 | 7.38% | 5,267,368 |
| Apr 21, 2025 | 6.66 | 6.70 | 6.50 | 6.64 | 6.64 | 0.08% | 2,491,053 |
| Apr 17, 2025 | 6.72 | 6.80 | 6.59 | 6.64 | 6.64 | -0.23% | 3,099,866 |
| Apr 16, 2025 | 6.71 | 6.79 | 6.49 | 6.65 | 6.65 | -2.35% | 3,489,133 |
| Apr 15, 2025 | 7.01 | 7.14 | 6.78 | 6.81 | 6.81 | -3.68% | 3,750,389 |
| Apr 14, 2025 | 7.24 | 7.46 | 6.91 | 7.07 | 7.07 | 0.86% | 7,705,120 |
| Apr 11, 2025 | 6.80 | 7.04 | 6.62 | 7.01 | 7.01 | 4.63% | 7,668,869 |
| Apr 10, 2025 | 6.88 | 7.09 | 6.41 | 6.70 | 6.70 | -4.29% | 8,316,645 |
| Apr 9, 2025 | 6.65 | 7.28 | 6.38 | 7.00 | 7.00 | 3.55% | 14,904,628 |
| Apr 8, 2025 | 7.43 | 7.48 | 6.61 | 6.76 | 6.76 | -4.11% | 8,031,728 |
| Apr 7, 2025 | 6.83 | 7.99 | 6.59 | 7.05 | 7.05 | -2.62% | 11,796,599 |
| Apr 4, 2025 | 7.42 | 7.55 | 6.86 | 7.24 | 7.24 | -12.77% | 13,062,221 |
| Apr 3, 2025 | 8.12 | 8.41 | 7.98 | 8.30 | 8.30 | -4.05% | 5,047,608 |
| Apr 2, 2025 | 8.55 | 8.78 | 8.48 | 8.65 | 8.65 | -0.35% | 3,205,386 |
| Apr 1, 2025 | 8.62 | 8.96 | 8.53 | 8.68 | 8.68 | 1.05% | 4,435,830 |
| Mar 31, 2025 | 8.38 | 8.77 | 8.20 | 8.59 | 8.59 | -0.92% | 6,781,214 |
| Mar 28, 2025 | 8.86 | 8.97 | 8.55 | 8.67 | 8.67 | -4.73% | 6,556,814 |
| Mar 27, 2025 | 8.83 | 9.50 | 8.83 | 9.10 | 9.10 | 3.06% | 8,100,905 |
| Mar 26, 2025 | 9.09 | 9.37 | 8.62 | 8.83 | 8.83 | -2.00% | 8,056,803 |
| Mar 25, 2025 | 8.70 | 9.36 | 8.67 | 9.01 | 9.01 | 2.04% | 9,276,012 |
| Mar 24, 2025 | 8.95 | 9.05 | 8.74 | 8.83 | 8.83 | -0.34% | 5,923,069 |
| Mar 21, 2025 | 8.72 | 8.95 | 8.56 | 8.86 | 8.86 | - | 6,507,752 |
| Mar 20, 2025 | 9.32 | 9.32 | 8.63 | 8.86 | 8.86 | -8.28% | 8,831,310 |
| Mar 19, 2025 | 9.41 | 10.00 | 9.35 | 9.66 | 9.66 | -0.31% | 14,947,448 |
| Mar 18, 2025 | 8.11 | 9.73 | 8.11 | 9.69 | 9.69 | 21.58% | 30,484,514 |
| Mar 17, 2025 | 7.89 | 8.06 | 7.62 | 7.97 | 7.97 | 4.18% | 7,460,597 |
| Mar 14, 2025 | 7.36 | 7.67 | 7.36 | 7.65 | 7.65 | 9.13% | 5,277,876 |
| Mar 13, 2025 | 7.21 | 7.29 | 6.97 | 7.01 | 7.01 | -4.10% | 4,042,398 |
| Mar 12, 2025 | 7.06 | 7.35 | 6.94 | 7.31 | 7.31 | 3.39% | 3,226,951 |
| Mar 11, 2025 | 7.00 | 7.18 | 6.88 | 7.07 | 7.07 | 4.28% | 4,876,140 |
| Mar 10, 2025 | 7.23 | 7.28 | 6.68 | 6.78 | 6.78 | -7.88% | 6,243,846 |
| Mar 7, 2025 | 7.33 | 7.57 | 7.07 | 7.36 | 7.36 | 0.55% | 3,462,104 |
| Mar 6, 2025 | 7.74 | 7.80 | 7.20 | 7.32 | 7.32 | -4.56% | 4,980,771 |
| Mar 5, 2025 | 7.38 | 7.74 | 7.19 | 7.67 | 7.67 | 8.33% | 5,889,601 |
| Mar 4, 2025 | 6.85 | 7.24 | 6.70 | 7.08 | 7.08 | 2.31% | 6,444,001 |
| Mar 3, 2025 | 7.25 | 7.31 | 6.85 | 6.92 | 6.92 | -4.42% | 5,035,974 |