UP Fintech Holding Limited (TIGR)
NASDAQ: TIGR · Real-Time Price · USD
9.42
-0.52 (-5.23%)
At close: Jun 27, 2025, 4:00 PM
9.39
-0.03 (-0.32%)
After-hours: Jun 27, 2025, 7:59 PM EDT
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.91 | 9.96 | 9.23 | 9.42 | 9.42 | -5.23% | 5,419,246 |
| Jun 26, 2025 | 9.70 | 10.57 | 9.54 | 9.94 | 9.94 | -0.10% | 13,924,927 |
| Jun 25, 2025 | 9.15 | 10.21 | 9.12 | 9.95 | 9.95 | 22.39% | 36,504,810 |
| Jun 24, 2025 | 8.24 | 8.35 | 8.11 | 8.13 | 8.13 | 1.25% | 3,479,612 |
| Jun 23, 2025 | 8.06 | 8.09 | 7.87 | 8.03 | 8.03 | -0.37% | 2,764,726 |
| Jun 20, 2025 | 8.36 | 8.39 | 8.00 | 8.06 | 8.06 | -3.47% | 2,679,004 |
| Jun 18, 2025 | 8.33 | 8.46 | 8.29 | 8.35 | 8.35 | -0.71% | 2,096,474 |
| Jun 17, 2025 | 8.56 | 8.61 | 8.39 | 8.41 | 8.41 | -3.00% | 3,351,739 |
| Jun 16, 2025 | 8.47 | 8.85 | 8.47 | 8.67 | 8.67 | 4.33% | 4,033,194 |
| Jun 13, 2025 | 8.40 | 8.52 | 8.30 | 8.31 | 8.31 | -3.71% | 1,779,676 |
| Jun 12, 2025 | 8.61 | 8.83 | 8.51 | 8.63 | 8.63 | -1.15% | 2,282,919 |
| Jun 11, 2025 | 8.58 | 8.89 | 8.57 | 8.73 | 8.73 | 3.80% | 4,254,862 |
| Jun 10, 2025 | 8.56 | 8.65 | 8.36 | 8.41 | 8.41 | -2.66% | 1,705,439 |
| Jun 9, 2025 | 8.62 | 8.78 | 8.51 | 8.64 | 8.64 | 2.37% | 3,269,748 |
| Jun 6, 2025 | 8.22 | 8.44 | 8.13 | 8.44 | 8.44 | 2.68% | 2,394,503 |
| Jun 5, 2025 | 8.47 | 8.66 | 8.17 | 8.22 | 8.22 | -2.26% | 5,174,076 |
| Jun 4, 2025 | 8.15 | 8.55 | 8.08 | 8.41 | 8.41 | 1.94% | 4,549,884 |
| Jun 3, 2025 | 8.44 | 8.54 | 8.23 | 8.25 | 8.25 | -1.43% | 2,208,074 |
| Jun 2, 2025 | 8.06 | 8.50 | 7.96 | 8.37 | 8.37 | 3.21% | 3,910,609 |
| May 30, 2025 | 8.43 | 8.46 | 7.66 | 8.11 | 8.11 | -3.80% | 9,446,862 |
| May 29, 2025 | 9.04 | 9.06 | 8.37 | 8.43 | 8.43 | -1.29% | 5,720,831 |
| May 28, 2025 | 8.57 | 8.65 | 8.42 | 8.54 | 8.54 | 0.95% | 3,084,885 |
| May 27, 2025 | 8.80 | 8.80 | 8.41 | 8.46 | 8.46 | -3.31% | 2,309,958 |
| May 23, 2025 | 8.61 | 8.76 | 8.54 | 8.75 | 8.75 | -1.24% | 1,812,743 |
| May 22, 2025 | 8.84 | 9.07 | 8.78 | 8.86 | 8.86 | -0.78% | 1,867,670 |
| May 21, 2025 | 9.06 | 9.14 | 8.88 | 8.93 | 8.93 | -1.22% | 1,707,288 |
| May 20, 2025 | 9.23 | 9.33 | 8.94 | 9.04 | 9.04 | -0.99% | 1,819,677 |
| May 19, 2025 | 8.77 | 9.26 | 8.73 | 9.13 | 9.13 | 2.13% | 2,489,670 |
| May 16, 2025 | 8.96 | 9.09 | 8.86 | 8.94 | 8.94 | -0.11% | 1,972,414 |
| May 15, 2025 | 9.48 | 9.56 | 8.66 | 8.95 | 8.95 | -8.21% | 7,602,543 |
| May 14, 2025 | 10.04 | 10.17 | 9.69 | 9.75 | 9.75 | -2.21% | 2,664,758 |
| May 13, 2025 | 9.86 | 10.08 | 9.65 | 9.97 | 9.97 | 0.10% | 4,792,820 |
| 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 |