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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.4	9.01	9.01	9.4	8.81	9.23M
December 03, 2025	8.86	8.66	8.66	8.89	8.54	3.8M
December 02, 2025	8.69	8.8	8.8	8.91	8.58	2.66M
December 01, 2025	8.61	8.64	8.64	8.81	8.45	3.91M
November 28, 2025	8.72	8.82	8.82	8.83	8.61	1.52M
November 26, 2025	8.51	8.57	8.57	8.79	8.51	2.44M
November 25, 2025	8.51	8.49	8.49	8.64	8.46	2.67M
November 24, 2025	8.31	8.49	8.49	8.61	8.26	3.09M
November 21, 2025	7.75	8.24	8.24	8.4	7.75	4.09M
November 20, 2025	8.33	7.89	7.89	8.58	7.85	5.88M
November 19, 2025	9.1	8.13	8.13	9.1	7.95	8.21M
November 18, 2025	9.13	9.09	9.09	9.33	9	4.82M
November 17, 2025	9.66	9.3	9.3	9.67	9.24	4.59M
November 14, 2025	9.58	9.61	9.61	9.94	9.44	3.84M
November 13, 2025	10.38	10.01	10.01	10.39	9.81	3.52M
November 12, 2025	10.55	10.38	10.38	10.58	10.3	2.59M
November 11, 2025	10.56	10.53	10.53	10.66	10.35	3.15M
November 10, 2025	10.5	10.62	10.62	10.68	10.4	2.68M
November 07, 2025	10.12	10.26	10.26	10.32	9.87	2.91M
November 06, 2025	10.46	10.35	10.35	10.62	10.18	2.64M
November 05, 2025	10.25	10.46	10.46	10.53	10.11	2.43M
November 04, 2025	10.5	10.15	10.15	10.6	10.02	4.39M
November 03, 2025	10.79	10.91	10.91	10.92	10.56	4.29M
October 31, 2025	10.44	10.78	10.78	10.91	10.39	2.84M
October 30, 2025	10.44	10.49	10.49	10.7	10.32	2.63M
October 29, 2025	10.69	10.82	10.82	10.84	10.57	4.51M
October 28, 2025	10.38	10.58	10.58	10.63	10.22	2.58M
October 27, 2025	10.62	10.46	10.46	10.71	10.43	3.37M
October 24, 2025	10.33	10.28	10.28	10.55	10.21	4.58M
October 23, 2025	9.77	10.15	10.15	10.3	9.73	6.02M
October 22, 2025	9.61	9.6	9.6	9.92	9.4	2.32M
October 21, 2025	9.9	9.72	9.72	9.92	9.58	2.68M
October 20, 2025	9.74	9.91	9.91	9.99	9.74	3.82M
October 17, 2025	9.26	9.6	9.6	9.8	9.23	6.25M
October 16, 2025	9.64	9.39	9.39	9.64	9.31	2.34M
October 15, 2025	9.56	9.56	9.56	9.91	9.5	5.55M
October 14, 2025	9.18	9.37	9.37	9.45	9.11	3.3M
October 13, 2025	9.47	9.48	9.48	9.57	9.32	4.45M
October 10, 2025	10.1	9.02	9.02	10.11	8.9	11.86M
October 09, 2025	10.4	10.17	10.17	10.4	10.1	3.06M
October 08, 2025	10.21	10.46	10.46	10.47	10.11	2.86M
October 07, 2025	10.62	10.15	10.15	10.62	10.09	3.88M
October 06, 2025	10.22	10.45	10.45	10.6	10.15	4.03M
October 03, 2025	10.34	10.19	10.19	10.36	10.02	3.63M
October 02, 2025	10.83	10.26	10.26	11.02	10.24	5.61M
October 01, 2025	10.79	10.6	10.6	10.81	10.44	3.21M
September 30, 2025	10.96	10.67	10.67	11.19	10.63	4.49M
September 29, 2025	10.51	10.86	10.86	10.97	10.51	10.04M
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

UP Fintech Holding Limited (TIGR) NASDAQ