5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-16.21%
1 YEAR PERFORMANCE
-1.11%
UP Fintech Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.02 | $8.01 (-0.12%) | $8.13 | $7.92 | 1.13 M | $1.42 B |
| 02/17/2026 | $8.06 | $8.06 (0%) | $8.13 | $7.89 | 1.42 M | $1.43 B |
| 02/13/2026 | $8.00 | $8.03 (0.38%) | $8.16 | $7.90 | 1.74 M | $1.42 B |
| 02/12/2026 | $8.38 | $8.06 (-3.82%) | $8.39 | $7.80 | 3.03 M | $1.43 B |
| 02/11/2026 | $8.46 | $8.36 (-1.18%) | $8.49 | $8.16 | 2.36 M | $1.48 B |
| 02/10/2026 | $8.46 | $8.42 (-0.47%) | $8.60 | $8.42 | 1.30 M | $1.49 B |
| 02/09/2026 | $8.23 | $8.52 (3.52%) | $8.65 | $8.13 | 2.77 M | $1.51 B |
| 02/06/2026 | $7.95 | $8.14 (2.39%) | $8.22 | $7.83 | 2.46 M | $1.44 B |
| 02/05/2026 | $7.96 | $7.72 (-3.02%) | $8.00 | $7.66 | 3.80 M | $1.37 B |
| 02/04/2026 | $8.26 | $8.02 (-2.91%) | $8.28 | $7.92 | 3.32 M | $1.42 B |
| 02/03/2026 | $8.44 | $8.31 (-1.54%) | $8.56 | $8.07 | 3.58 M | $1.47 B |
| 02/02/2026 | $8.47 | $8.41 (-0.71%) | $8.47 | $8.31 | 2.02 M | $1.49 B |
| 01/30/2026 | $8.72 | $8.54 (-2.06%) | $8.88 | $8.50 | 3.16 M | $1.51 B |
| 01/29/2026 | $8.80 | $8.80 (0%) | $8.85 | $8.60 | 2.35 M | $1.56 B |
| 01/28/2026 | $8.91 | $8.77 (-1.57%) | $9.18 | $8.75 | 2.45 M | $1.55 B |
| 01/27/2026 | $8.91 | $8.81 (-1.12%) | $8.93 | $8.78 | 1.70 M | $1.56 B |
| 01/26/2026 | $8.70 | $8.87 (1.95%) | $9.07 | $8.60 | 2.00 M | $1.57 B |
| 01/23/2026 | $8.75 | $8.75 (0%) | $8.88 | $8.71 | 2.40 M | $1.55 B |
| 01/22/2026 | $9.18 | $8.66 (-5.66%) | $9.38 | $8.53 | 6.11 M | $1.53 B |
| 01/21/2026 | $9.18 | $9.10 (-0.87%) | $9.31 | $8.99 | 1.78 M | $1.61 B |
| 01/20/2026 | $8.86 | $9.08 (2.48%) | $9.19 | $8.86 | 2.82 M | $1.61 B |
| 01/16/2026 | $9.23 | $9.10 (-1.41%) | $9.24 | $8.88 | 4.04 M | $1.61 B |
| 01/15/2026 | $9.14 | $9.25 (1.2%) | $9.41 | $9.03 | 4.37 M | $1.64 B |
| 01/14/2026 | $9.42 | $9.01 (-4.35%) | $9.44 | $8.95 | 4.62 M | $1.60 B |
| 01/13/2026 | $10.15 | $9.52 (-6.21%) | $10.15 | $9.20 | 8.63 M | $1.69 B |
| 01/12/2026 | $9.95 | $10.32 (3.72%) | $10.45 | $9.63 | 11.91 M | $1.83 B |
| 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 |
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.
