5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
-13.86%
3 MONTH PERFORMANCE
-26.69%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+39.47%
1 YEAR PERFORMANCE
+46.50%
UP Fintech Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.40 | $9.01 (-4.15%) | $9.40 | $8.81 | 9.23 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 | $8.61 | $8.64 (0.35%) | $8.81 | $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 |
| 10/09/2025 | $10.40 | $10.17 (-2.21%) | $10.40 | $10.10 | 3.06 M | $1.80 B |
| 10/08/2025 | $10.21 | $10.46 (2.45%) | $10.47 | $10.11 | 2.86 M | $1.85 B |
| 10/07/2025 | $10.62 | $10.15 (-4.43%) | $10.62 | $10.09 | 3.88 M | $1.79 B |
| 10/06/2025 | $10.22 | $10.45 (2.25%) | $10.60 | $10.15 | 4.03 M | $1.85 B |
| 10/03/2025 | $10.34 | $10.19 (-1.45%) | $10.36 | $10.02 | 3.63 M | $1.80 B |
| 10/02/2025 | $10.83 | $10.26 (-5.26%) | $11.02 | $10.24 | 5.61 M | $1.81 B |
| 10/01/2025 | $10.75 | $10.60 (-1.4%) | $10.81 | $10.44 | 3.27 M | $1.87 B |
| 09/30/2025 | $10.96 | $10.67 (-2.65%) | $11.19 | $10.63 | 4.49 M | $1.88 B |
| 09/29/2025 | $10.51 | $10.86 (3.33%) | $10.97 | $10.51 | 10.04 M | $1.92 B |
| 09/26/2025 | $10.40 | $10.16 (-2.31%) | $10.45 | $10.10 | 3.51 M | $1.79 B |
| 09/25/2025 | $10.24 | $10.56 (3.13%) | $10.65 | $10.07 | 6.66 M | $1.87 B |
| 09/24/2025 | $10.18 | $10.24 (0.59%) | $10.65 | $10.15 | 8.82 M | $1.81 B |
| 09/23/2025 | $10.20 | $9.94 (-2.55%) | $10.33 | $9.88 | 5.85 M | $1.76 B |
| 09/22/2025 | $11.10 | $10.12 (-8.83%) | $11.13 | $10.12 | 10.80 M | $1.79 B |
| 09/19/2025 | $10.95 | $11.15 (1.83%) | $11.22 | $10.89 | 6.41 M | $1.97 B |
| 09/18/2025 | $10.96 | $10.90 (-0.55%) | $11.15 | $10.74 | 5.95 M | $1.93 B |
| 09/17/2025 | $11.20 | $11.05 (-1.34%) | $11.55 | $10.81 | 8.50 M | $1.95 B |
| 09/16/2025 | $11.22 | $10.85 (-3.3%) | $11.22 | $10.72 | 5.81 M | $1.92 B |
| 09/15/2025 | $11.41 | $11.16 (-2.19%) | $11.51 | $10.97 | 4.75 M | $1.97 B |
| 09/12/2025 | $11.32 | $11.26 (-0.53%) | $11.39 | $10.96 | 4.29 M | $1.99 B |
| 09/11/2025 | $11.49 | $11.24 (-2.18%) | $11.66 | $11.09 | 5.80 M | $1.99 B |
| 09/10/2025 | $12.05 | $11.20 (-7.05%) | $12.17 | $11.04 | 7.22 M | $1.98 B |
| 09/09/2025 | $12.35 | $11.94 (-3.32%) | $12.75 | $11.73 | 6.48 M | $2.11 B |
| 09/08/2025 | $12.52 | $12.25 (-2.16%) | $12.73 | $11.83 | 4.83 M | $2.16 B |
| 09/05/2025 | $13.20 | $12.29 (-6.89%) | $13.42 | $12.20 | 5.89 M | $2.17 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.
