UP Fintech Holding Limited - TIGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.4	10.16	10.16	10.45	10.1	3.51M
September 25, 2025	10.24	10.56	10.56	10.65	10.07	6.66M
September 24, 2025	10.18	10.24	10.24	10.65	10.15	8.82M
September 23, 2025	10.2	9.94	9.94	10.33	9.88	5.85M
September 22, 2025	11.1	10.12	10.12	11.13	10.12	10.8M
September 19, 2025	10.95	11.15	11.15	11.22	10.89	6.41M
September 18, 2025	10.96	10.9	10.9	11.15	10.74	5.95M
September 17, 2025	11.2	11.05	11.05	11.55	10.81	8.5M
September 16, 2025	11.22	10.85	10.85	11.22	10.72	5.81M
September 15, 2025	11.41	11.16	11.16	11.51	10.97	4.75M
September 12, 2025	11.32	11.26	11.26	11.39	10.96	4.29M
September 11, 2025	11.49	11.24	11.24	11.66	11.09	5.8M
September 10, 2025	12.05	11.2	11.2	12.17	11.04	7.22M
September 09, 2025	12.35	11.94	11.94	12.75	11.73	6.48M
September 08, 2025	12.52	12.25	12.25	12.73	11.83	4.81M
September 05, 2025	13.2	12.29	12.29	13.42	12.2	5.89M
September 04, 2025	12.6	12.72	12.72	12.82	12.37	3.49M
September 03, 2025	12.21	12.99	12.99	13.02	12.09	4.48M
September 02, 2025	12.08	12.32	12.32	12.34	11.83	5.03M
August 29, 2025	12.84	12.5	12.5	13.11	12.46	5.3M
August 28, 2025	11.7	12.81	12.81	12.82	11.69	12.04M
August 27, 2025	12.52	11.57	11.57	12.57	11.11	17.91M
August 26, 2025	12.51	12.82	12.82	12.82	12.35	5.88M
August 25, 2025	13	12.71	12.71	13.55	12.57	12.76M
August 22, 2025	11.58	12.71	12.71	12.96	11.49	15.01M
August 21, 2025	10.57	11.23	11.23	11.32	10.56	8.33M
August 20, 2025	10.29	10.53	10.53	10.57	10.12	3.83M
August 19, 2025	10.42	10.1	10.1	10.46	10.02	2.75M
August 18, 2025	11	10.49	10.49	11.03	10.46	4.85M
August 15, 2025	10.91	10.85	10.85	11.05	10.63	3.91M
August 14, 2025	10.2	10.42	10.42	10.8	10.11	3.91M
August 13, 2025	10.7	10.41	10.41	10.9	10.37	5.56M
August 12, 2025	10.09	10.1	10.1	10.31	9.96	3.32M
August 11, 2025	10.09	10.11	10.11	10.2	9.92	3.1M
August 08, 2025	9.91	10.01	10.01	10.11	9.84	1.88M
August 07, 2025	9.8	10	10	10.21	9.79	5.28M
August 06, 2025	9.95	9.78	9.78	9.95	9.65	2.11M
August 05, 2025	9.75	9.97	9.97	10.13	9.65	7.76M
August 04, 2025	9.56	9.7	9.7	9.73	9.4	3.14M
August 01, 2025	9.31	9.4	9.4	9.59	9.13	4.27M
July 31, 2025	9.46	9.79	9.79	9.81	9.24	7.13M
July 30, 2025	9.75	9.48	9.48	9.86	9.34	4.31M
July 29, 2025	10.3	9.82	9.82	10.37	9.74	6.59M
July 28, 2025	10.77	10.22	10.22	10.91	10.17	4.92M
July 25, 2025	10.69	10.57	10.57	10.78	10.42	4.07M
July 24, 2025	11.35	10.83	10.83	11.52	10.73	6.81M
July 23, 2025	11.18	11.31	11.31	11.49	10.8	8.76M
July 22, 2025	11	10.98	10.98	11.37	10.47	9.65M
July 21, 2025	10.8	10.42	10.42	10.85	10.3	7.1M
July 18, 2025	10.18	10.58	10.58	11.52	10.14	16.69M
July 17, 2025	9.94	9.92	9.92	10.07	9.75	3.59M
July 16, 2025	10.24	9.82	9.82	10.24	9.62	4.84M
July 15, 2025	10.52	10.26	10.26	10.64	10.08	4.48M
July 14, 2025	10.23	10.28	10.28	10.47	10.12	4.69M
July 11, 2025	10.33	10.04	10.04	10.44	10.04	4.54M
July 10, 2025	10.91	10.25	10.25	10.99	9.97	9.6M
July 09, 2025	9.89	10.22	10.22	10.56	9.73	10.42M
July 08, 2025	9.56	9.89	9.89	10.42	9.56	11.13M
July 07, 2025	9.28	9.12	9.12	9.6	8.98	5.91M
July 03, 2025	9.59	9.38	9.38	9.65	9.32	2.37M

UP Fintech Holding Limited (TIGR) NASDAQ