5 DAY PERFORMANCE
-12.59%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+7.76%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+68.75%
UP Fintech Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.03 | $9.72 (-3.09%) | $10.06 | $9.60 | 2.62 M | $1.72 B |
| 01/08/2026 | $9.99 | $10.02 (0.3%) | $10.20 | $9.80 | 3.50 M | $1.77 B |
| 01/07/2026 | $10.45 | $9.99 (-4.4%) | $10.46 | $9.85 | 3.38 M | $1.77 B |
| 01/06/2026 | $11.16 | $10.44 (-6.45%) | $11.35 | $10.20 | 7.80 M | $1.85 B |
| 01/05/2026 | $10.40 | $11.12 (6.92%) | $11.28 | $10.35 | 7.34 M | $1.97 B |
| 01/02/2026 | $9.92 | $10.44 (5.24%) | $10.49 | $9.80 | 6.06 M | $1.85 B |
| 12/31/2025 | $9.45 | $9.56 (1.16%) | $9.66 | $9.45 | 2.49 M | $1.69 B |
| 12/30/2025 | $9.11 | $9.52 (4.5%) | $9.62 | $9.10 | 3.87 M | $1.69 B |
| 12/29/2025 | $8.91 | $9.09 (2.02%) | $9.13 | $8.90 | 1.95 M | $1.61 B |
| 12/26/2025 | $9.02 | $9.07 (0.55%) | $9.11 | $8.85 | 1.73 M | $1.61 B |
| 12/24/2025 | $8.98 | $9.02 (0.45%) | $9.05 | $8.96 | 562.60 K | $1.60 B |
| 12/23/2025 | $9.00 | $9.02 (0.22%) | $9.11 | $8.91 | 1.57 M | $1.60 B |
| 12/22/2025 | $9.04 | $9.03 (-0.11%) | $9.20 | $8.98 | 1.57 M | $1.60 B |
| 12/19/2025 | $8.86 | $8.96 (1.13%) | $9.20 | $8.86 | 2.11 M | $1.59 B |
| 12/18/2025 | $8.93 | $8.79 (-1.57%) | $9.04 | $8.74 | 1.72 M | $1.56 B |
| 12/17/2025 | $8.90 | $8.69 (-2.36%) | $9.03 | $8.66 | 1.74 M | $1.54 B |
| 12/16/2025 | $8.76 | $8.88 (1.37%) | $8.99 | $8.71 | 2.78 M | $1.57 B |
| 12/15/2025 | $9.20 | $8.82 (-4.13%) | $9.21 | $8.77 | 2.77 M | $1.56 B |
| 12/12/2025 | $9.41 | $9.24 (-1.81%) | $9.50 | $9.21 | 3.15 M | $1.64 B |
| 12/11/2025 | $9.08 | $9.38 (3.3%) | $9.62 | $9.00 | 5.70 M | $1.66 B |
| 12/10/2025 | $9.36 | $9.21 (-1.6%) | $9.39 | $9.13 | 2.73 M | $1.63 B |
| 12/09/2025 | $9.14 | $9.31 (1.86%) | $9.37 | $9.09 | 2.32 M | $1.65 B |
| 12/08/2025 | $9.25 | $9.31 (0.65%) | $9.43 | $9.10 | 3.19 M | $1.65 B |
| 12/05/2025 | $9.18 | $9.24 (0.65%) | $9.47 | $8.93 | 5.17 M | $1.63 B |
| 12/04/2025 | $9.40 | $9.01 (-4.15%) | $9.40 | $8.82 | 9.25 M | $1.59 B |
| 12/03/2025 | $8.86 | $8.66 (-2.26%) | $8.89 | $8.54 | 3.80 M | $1.53 B |
| 12/02/2025 | $8.69 | $8.80 (1.27%) | $8.91 | $8.58 | 2.66 M | $1.55 B |
| 12/01/2025 | $8.62 | $8.64 (0.23%) | $8.82 | $8.45 | 3.91 M | $1.53 B |
| 11/28/2025 | $8.72 | $8.82 (1.15%) | $8.83 | $8.61 | 1.52 M | $1.56 B |
| 11/26/2025 | $8.51 | $8.57 (0.71%) | $8.79 | $8.51 | 2.44 M | $1.51 B |
| 11/25/2025 | $8.51 | $8.49 (-0.24%) | $8.64 | $8.46 | 2.67 M | $1.50 B |
| 11/24/2025 | $8.31 | $8.49 (2.17%) | $8.61 | $8.26 | 3.09 M | $1.50 B |
| 11/21/2025 | $7.75 | $8.24 (6.32%) | $8.40 | $7.75 | 4.09 M | $1.46 B |
| 11/20/2025 | $8.33 | $7.89 (-5.28%) | $8.58 | $7.85 | 5.88 M | $1.39 B |
| 11/19/2025 | $9.10 | $8.13 (-10.66%) | $9.10 | $7.95 | 8.21 M | $1.44 B |
| 11/18/2025 | $9.13 | $9.09 (-0.44%) | $9.33 | $9.00 | 4.82 M | $1.61 B |
| 11/17/2025 | $9.66 | $9.30 (-3.73%) | $9.67 | $9.24 | 4.59 M | $1.64 B |
| 11/14/2025 | $9.58 | $9.61 (0.31%) | $9.94 | $9.44 | 3.85 M | $1.70 B |
| 11/13/2025 | $10.38 | $10.01 (-3.56%) | $10.39 | $9.81 | 3.52 M | $1.77 B |
| 11/12/2025 | $10.55 | $10.38 (-1.61%) | $10.58 | $10.30 | 2.59 M | $1.83 B |
| 11/11/2025 | $10.56 | $10.53 (-0.28%) | $10.66 | $10.35 | 3.15 M | $1.86 B |
| 11/10/2025 | $10.50 | $10.62 (1.14%) | $10.68 | $10.40 | 2.68 M | $1.88 B |
| 11/07/2025 | $10.07 | $10.26 (1.89%) | $10.32 | $9.88 | 3.01 M | $1.81 B |
| 11/06/2025 | $10.46 | $10.35 (-1.05%) | $10.62 | $10.18 | 2.64 M | $1.83 B |
| 11/05/2025 | $10.25 | $10.46 (2.05%) | $10.53 | $10.11 | 2.43 M | $1.85 B |
| 11/04/2025 | $10.50 | $10.15 (-3.33%) | $10.60 | $10.02 | 4.39 M | $1.79 B |
| 11/03/2025 | $10.79 | $10.91 (1.11%) | $10.92 | $10.56 | 4.29 M | $1.93 B |
| 10/31/2025 | $10.44 | $10.78 (3.26%) | $10.91 | $10.39 | 2.84 M | $1.90 B |
| 10/30/2025 | $10.44 | $10.49 (0.48%) | $10.70 | $10.32 | 2.63 M | $1.85 B |
| 10/29/2025 | $10.69 | $10.82 (1.22%) | $10.84 | $10.58 | 4.51 M | $1.91 B |
| 10/28/2025 | $10.38 | $10.58 (1.93%) | $10.63 | $10.22 | 2.58 M | $1.87 B |
| 10/27/2025 | $10.62 | $10.46 (-1.51%) | $10.71 | $10.43 | 3.37 M | $1.85 B |
| 10/24/2025 | $10.33 | $10.28 (-0.48%) | $10.55 | $10.21 | 4.58 M | $1.82 B |
| 10/23/2025 | $9.77 | $10.15 (3.89%) | $10.30 | $9.73 | 6.02 M | $1.79 B |
| 10/22/2025 | $9.61 | $9.60 (-0.1%) | $9.92 | $9.40 | 2.32 M | $1.70 B |
| 10/21/2025 | $9.90 | $9.72 (-1.82%) | $9.92 | $9.58 | 2.68 M | $1.72 B |
| 10/20/2025 | $9.74 | $9.91 (1.75%) | $9.99 | $9.74 | 3.82 M | $1.75 B |
| 10/17/2025 | $9.26 | $9.60 (3.67%) | $9.80 | $9.23 | 6.25 M | $1.70 B |
| 10/16/2025 | $9.64 | $9.39 (-2.59%) | $9.64 | $9.31 | 2.34 M | $1.66 B |
| 10/15/2025 | $9.56 | $9.56 (0%) | $9.91 | $9.50 | 5.55 M | $1.69 B |
| 10/14/2025 | $9.18 | $9.37 (2.07%) | $9.45 | $9.11 | 3.30 M | $1.66 B |
| 10/13/2025 | $9.47 | $9.48 (0.11%) | $9.57 | $9.32 | 4.45 M | $1.67 B |
| 10/10/2025 | $10.10 | $9.02 (-10.69%) | $10.11 | $8.90 | 11.86 M | $1.59 B |
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.
