UP Fintech Holding Limited (TIGR) Charts

$6.18

north_east
$0.4 (6.83%)
Day's range
$6.01
Day's range
$6.32

5 DAY PERFORMANCE

-0.96%

1 MONTH PERFORMANCE

-19.22%

3 MONTH PERFORMANCE

-15.46%

6 MONTH PERFORMANCE

+36.42%

YEAR-TO-DATE PERFORMANCE

-4.33%

1 YEAR PERFORMANCE

+60.10%

UP Fintech Holding Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $6.12 $6.16 (0.65%) $6.32 $6.01 4.28 M $64.68 M
01/13/2025 $5.68 $5.78 (1.76%) $5.93 $5.64 2.66 M $60.69 M
01/10/2025 $6.07 $5.76 (-5.11%) $6.07 $5.73 3.70 M $60.48 M
01/08/2025 $6.28 $6.24 (-0.64%) $6.28 $6.12 2.96 M $65.52 M
01/07/2025 $6.66 $6.38 (-4.2%) $6.68 $6.34 2.99 M $66.99 M
01/06/2025 $6.80 $6.63 (-2.5%) $6.92 $6.59 4.13 M $69.62 M
01/03/2025 $6.76 $6.61 (-2.22%) $6.78 $6.55 2.95 M $69.41 M
01/02/2025 $6.40 $6.68 (4.37%) $6.77 $6.28 3.31 M $70.14 M
12/31/2024 $6.53 $6.46 (-1.07%) $6.70 $6.44 2.70 M $67.83 M
12/30/2024 $6.79 $6.51 (-4.12%) $6.79 $6.42 3.85 M $68.36 M
12/27/2024 $7.20 $6.89 (-4.31%) $7.20 $6.81 3.34 M $72.35 M
12/26/2024 $7.28 $7.25 (-0.41%) $7.34 $7.18 2.46 M $76.13 M
12/24/2024 $7.40 $7.37 (-0.41%) $7.51 $7.25 1.82 M $77.39 M
12/23/2024 $7.10 $7.21 (1.55%) $7.30 $7.10 3.01 M $75.71 M
12/20/2024 $6.91 $7.09 (2.6%) $7.30 $6.90 3.30 M $74.45 M
12/19/2024 $7.20 $7.07 (-1.81%) $7.34 $7.06 4.82 M $74.24 M
12/18/2024 $7.66 $7.07 (-7.7%) $7.71 $7.01 5.23 M $1.11 B
12/17/2024 $7.44 $7.74 (4.03%) $7.80 $7.20 7.31 M $1.22 B
12/16/2024 $7.45 $7.33 (-1.61%) $7.99 $7.19 9.63 M $1.15 B
12/13/2024 $6.74 $7.65 (13.5%) $7.71 $6.73 14.59 M $1.20 B
12/12/2024 $6.88 $6.97 (1.31%) $7.22 $6.75 6.33 M $1.10 B
12/11/2024 $6.68 $6.85 (2.54%) $6.93 $6.53 5.48 M $1.08 B
12/10/2024 $6.96 $6.64 (-4.6%) $7.15 $6.62 14.63 M $1.05 B
12/09/2024 $7.08 $7.77 (9.75%) $8.49 $7.07 46.06 M $1.22 B
12/06/2024 $6.32 $6.15 (-2.69%) $6.57 $6.14 6.11 M $968.64 M
12/05/2024 $5.94 $6.15 (3.54%) $6.20 $5.94 4.66 M $968.64 M
12/04/2024 $6.03 $5.89 (-2.32%) $6.16 $5.87 6.19 M $927.69 M
12/03/2024 $5.97 $6.13 (2.68%) $6.25 $5.93 7.76 M $965.49 M
12/02/2024 $5.85 $5.90 (0.85%) $6.12 $5.80 4.38 M $929.26 M
11/29/2024 $5.82 $5.79 (-0.52%) $5.90 $5.73 2.28 M $911.94 M
11/27/2024 $5.79 $5.77 (-0.35%) $5.92 $5.69 3.76 M $908.79 M
11/26/2024 $5.60 $5.50 (-1.79%) $5.66 $5.50 2.10 M $866.26 M
11/25/2024 $5.46 $5.63 (3.11%) $5.65 $5.46 2.03 M $886.74 M
11/22/2024 $5.44 $5.55 (2.02%) $5.60 $5.40 2.89 M $874.14 M
11/21/2024 $5.65 $5.60 (-0.88%) $5.72 $5.52 3.90 M $882.01 M
11/20/2024 $5.77 $5.85 (1.39%) $5.96 $5.77 3.00 M $921.39 M
11/19/2024 $5.56 $5.76 (3.6%) $5.89 $5.42 5.96 M $907.21 M
11/18/2024 $5.67 $5.65 (-0.35%) $5.72 $5.51 4.32 M $889.89 M
11/15/2024 $5.50 $5.68 (3.27%) $5.71 $5.49 4.51 M $894.61 M
11/14/2024 $5.50 $5.51 (0.18%) $5.65 $5.36 8.06 M $867.84 M
11/13/2024 $6.10 $5.67 (-7.05%) $6.16 $5.59 6.66 M $889.98 M
11/12/2024 $6.37 $5.88 (-7.69%) $6.38 $5.88 13.10 M $1.02 B
11/11/2024 $6.49 $6.55 (0.92%) $6.60 $6.30 7.50 M $1.03 B
11/08/2024 $6.75 $6.22 (-7.85%) $6.76 $6.20 13.57 M $976.30 M
11/07/2024 $7.07 $7.25 (2.55%) $7.61 $6.90 23.55 M $1.14 B
11/06/2024 $6.36 $6.62 (4.09%) $6.64 $6.16 6.27 M $1.04 B
11/05/2024 $6.83 $6.71 (-1.76%) $7.05 $6.61 9.75 M $1.05 B
11/04/2024 $6.52 $6.49 (-0.46%) $6.87 $6.45 7.90 M $1.02 B
11/01/2024 $6.35 $6.48 (2.05%) $6.63 $6.31 5.46 M $1.02 B
10/31/2024 $6.36 $6.36 (0%) $6.60 $6.29 4.89 M $998.28 M
10/30/2024 $6.34 $6.34 (0%) $6.48 $6.11 5.52 M $995.14 M
10/29/2024 $6.77 $6.44 (-4.87%) $6.79 $6.37 9.60 M $1.01 B
10/28/2024 $6.20 $6.71 (8.23%) $6.80 $6.19 16.44 M $1.05 B
10/25/2024 $6.20 $6.19 (-0.16%) $6.26 $6.05 10.47 M $971.60 M
10/24/2024 $6.11 $6.14 (0.49%) $6.17 $5.81 12.08 M $963.75 M
10/23/2024 $6.22 $6.05 (-2.73%) $6.29 $5.87 22.05 M $949.62 M
10/22/2024 $6.76 $6.45 (-4.59%) $7.09 $6.37 24.69 M $1.01 B
10/21/2024 $7.05 $7.44 (5.53%) $7.48 $6.93 9.24 M $1.17 B
10/18/2024 $7.90 $7.22 (-8.61%) $8.14 $7.02 29.81 M $1.13 B
10/17/2024 $6.87 $7.18 (4.51%) $7.26 $6.78 11.32 M $1.13 B
10/16/2024 $7.20 $7.14 (-0.83%) $7.56 $7.00 14.64 M $1.12 B
10/15/2024 $6.93 $7.05 (1.73%) $7.23 $6.76 20.57 M $1.11 B
10/14/2024 $8.28 $7.31 (-11.71%) $8.32 $7.29 27.93 M $1.15 B