5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-25.96%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+108.25%
UP Fintech Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $6.72 | $6.59 (-2.01%) | $6.70 | $6.51 | 1.23 M | $1.12 B |
| 04/17/2025 | $6.72 | $6.64 (-1.19%) | $6.80 | $6.59 | 3.09 M | $1.13 B |
| 04/16/2025 | $6.71 | $6.65 (-0.89%) | $6.79 | $6.49 | 3.49 M | $1.13 B |
| 04/15/2025 | $7.01 | $6.81 (-2.85%) | $7.14 | $6.78 | 3.75 M | $1.16 B |
| 04/14/2025 | $7.24 | $7.07 (-2.35%) | $7.46 | $6.91 | 7.71 M | $1.21 B |
| 04/11/2025 | $6.80 | $7.01 (3.09%) | $7.04 | $6.62 | 7.67 M | $1.20 B |
| 04/10/2025 | $6.88 | $6.70 (-2.62%) | $7.09 | $6.41 | 8.32 M | $1.14 B |
| 04/09/2025 | $6.65 | $7.00 (5.26%) | $7.28 | $6.38 | 14.90 M | $1.19 B |
| 04/08/2025 | $7.43 | $6.76 (-9.02%) | $7.48 | $6.61 | 8.03 M | $1.15 B |
| 04/07/2025 | $6.83 | $7.05 (3.22%) | $7.99 | $6.59 | 11.80 M | $1.20 B |
| 04/04/2025 | $7.42 | $7.24 (-2.43%) | $7.55 | $6.86 | 13.06 M | $1.23 B |
| 04/03/2025 | $8.12 | $8.30 (2.22%) | $8.40 | $7.98 | 5.05 M | $1.42 B |
| 04/02/2025 | $8.55 | $8.65 (1.17%) | $8.78 | $8.48 | 3.21 M | $1.48 B |
| 04/01/2025 | $8.62 | $8.68 (0.7%) | $8.96 | $8.53 | 4.44 M | $1.48 B |
| 03/31/2025 | $8.38 | $8.59 (2.51%) | $8.77 | $8.20 | 6.78 M | $1.46 B |
| 03/28/2025 | $8.86 | $8.67 (-2.14%) | $8.97 | $8.55 | 6.56 M | $1.48 B |
| 03/27/2025 | $8.83 | $9.10 (3.06%) | $9.50 | $8.82 | 8.10 M | $1.55 B |
| 03/26/2025 | $9.09 | $8.83 (-2.86%) | $9.37 | $8.62 | 8.06 M | $1.51 B |
| 03/25/2025 | $8.70 | $9.01 (3.56%) | $9.36 | $8.67 | 9.28 M | $1.54 B |
| 03/24/2025 | $8.95 | $8.83 (-1.34%) | $9.05 | $8.74 | 5.92 M | $1.51 B |
| 03/21/2025 | $8.72 | $8.86 (1.61%) | $8.95 | $8.56 | 6.51 M | $1.51 B |
| 03/20/2025 | $9.32 | $8.86 (-4.94%) | $9.32 | $8.63 | 8.83 M | $1.51 B |
| 03/19/2025 | $9.41 | $9.66 (2.66%) | $10.00 | $9.35 | 14.95 M | $1.65 B |
| 03/18/2025 | $8.11 | $9.69 (19.48%) | $9.73 | $8.11 | 30.48 M | $1.65 B |
| 03/17/2025 | $7.89 | $7.97 (1.01%) | $8.06 | $7.62 | 7.46 M | $1.36 B |
| 03/14/2025 | $7.36 | $7.65 (3.94%) | $7.67 | $7.36 | 5.28 M | $1.20 B |
| 03/13/2025 | $7.21 | $7.01 (-2.77%) | $7.29 | $6.97 | 4.04 M | $1.10 B |
| 03/12/2025 | $7.06 | $7.31 (3.54%) | $7.35 | $6.94 | 3.23 M | $1.15 B |
| 03/11/2025 | $7.00 | $7.07 (1%) | $7.18 | $6.88 | 4.88 M | $1.11 B |
| 03/10/2025 | $7.23 | $6.78 (-6.22%) | $7.28 | $6.68 | 6.28 M | $1.07 B |
| 03/07/2025 | $7.33 | $7.36 (0.41%) | $7.57 | $7.07 | 3.46 M | $1.16 B |
| 03/06/2025 | $7.74 | $7.32 (-5.43%) | $7.80 | $7.20 | 4.98 M | $1.15 B |
| 03/05/2025 | $7.38 | $7.67 (3.93%) | $7.74 | $7.19 | 5.89 M | $1.21 B |
| 03/04/2025 | $6.85 | $7.08 (3.36%) | $7.24 | $6.70 | 6.44 M | $1.12 B |
| 03/03/2025 | $7.25 | $6.92 (-4.55%) | $7.31 | $6.85 | 5.04 M | $1.09 B |
| 02/28/2025 | $6.98 | $7.24 (3.72%) | $7.30 | $6.90 | 6.59 M | $76.02 M |
| 02/27/2025 | $7.51 | $7.37 (-1.86%) | $7.71 | $7.28 | 5.48 M | $77.39 M |
| 02/26/2025 | $7.48 | $7.73 (3.34%) | $7.93 | $7.41 | 12.61 M | $81.17 M |
| 02/25/2025 | $7.19 | $7.06 (-1.81%) | $7.23 | $6.82 | 5.54 M | $74.13 M |
| 02/24/2025 | $7.90 | $7.09 (-10.25%) | $7.92 | $6.96 | 17.84 M | $74.45 M |
| 02/21/2025 | $8.65 | $8.20 (-5.2%) | $9.33 | $8.18 | 15.48 M | $86.10 M |
| 02/20/2025 | $8.56 | $8.30 (-3.04%) | $8.74 | $8.06 | 8.26 M | $87.15 M |
| 02/19/2025 | $8.54 | $8.10 (-5.15%) | $8.57 | $8.10 | 5.37 M | $85.05 M |
| 02/18/2025 | $9.05 | $8.56 (-5.41%) | $9.08 | $8.25 | 12.43 M | $89.88 M |
| 02/14/2025 | $9.20 | $8.87 (-3.59%) | $9.29 | $8.44 | 16.07 M | $93.14 M |
| 02/13/2025 | $7.90 | $8.47 (7.22%) | $8.49 | $7.85 | 7.99 M | $88.94 M |
| 02/12/2025 | $7.61 | $8.32 (9.33%) | $8.63 | $7.60 | 16.56 M | $87.36 M |
| 02/11/2025 | $7.55 | $7.45 (-1.32%) | $7.69 | $7.33 | 5.50 M | $78.23 M |
| 02/10/2025 | $7.98 | $7.68 (-3.76%) | $8.08 | $7.39 | 11.42 M | $80.64 M |
| 02/07/2025 | $7.49 | $7.73 (3.2%) | $8.05 | $7.43 | 13.23 M | $81.17 M |
| 02/06/2025 | $7.37 | $7.25 (-1.63%) | $7.60 | $7.21 | 6.06 M | $76.13 M |
| 02/05/2025 | $7.11 | $7.07 (-0.56%) | $7.21 | $7.00 | 2.79 M | $74.24 M |
| 02/04/2025 | $6.94 | $7.22 (4.03%) | $7.42 | $6.93 | 9.67 M | $75.81 M |
| 02/03/2025 | $6.80 | $6.70 (-1.47%) | $7.04 | $6.64 | 5.65 M | $70.35 M |
| 01/31/2025 | $7.27 | $7.05 (-3.03%) | $7.32 | $7.02 | 4.07 M | $74.03 M |
| 01/30/2025 | $6.90 | $7.30 (5.8%) | $7.44 | $6.88 | 6.84 M | $76.65 M |
| 01/29/2025 | $7.34 | $6.82 (-7.08%) | $7.35 | $6.79 | 7.27 M | $71.61 M |
| 01/28/2025 | $6.74 | $7.25 (7.57%) | $7.26 | $6.61 | 4.84 M | $76.13 M |
| 01/27/2025 | $6.90 | $6.62 (-4.06%) | $6.96 | $6.57 | 4.72 M | $69.51 M |
| 01/24/2025 | $7.08 | $7.07 (-0.14%) | $7.23 | $6.88 | 5.55 M | $74.24 M |
| 01/23/2025 | $6.47 | $6.91 (6.8%) | $7.08 | $6.45 | 5.85 M | $72.56 M |
| 01/22/2025 | $6.43 | $6.53 (1.56%) | $6.66 | $6.35 | 2.66 M | $68.57 M |
| 01/21/2025 | $6.81 | $6.45 (-5.29%) | $6.87 | $6.36 | 6.10 M | $67.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
