-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
-3.84% -
3 MONTH PERFORMANCE
-26.26% -
6 MONTH PERFORMANCE
-25.16% -
YEAR-TO-DATE PERFORMANCE
-20.59% -
1 YEAR PERFORMANCE
-32.89%
UP Fintech Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $3.52 | $3.50 (-0.57%) | $3.55 | $3.44 | 711,527 | $549.37 M |
| 09/10/2024 | $3.61 | $3.48 (-3.6%) | $3.63 | $3.43 | 585,230 | $546.23 M |
| 09/09/2024 | $3.44 | $3.65 (6.1%) | $3.66 | $3.39 | 2.17 M | $572.91 M |
| 09/06/2024 | $3.56 | $3.44 (-3.37%) | $3.56 | $3.39 | 863,006 | $539.95 M |
| 09/05/2024 | $3.60 | $3.53 (-1.94%) | $3.63 | $3.53 | 787,300 | $554.08 M |
| 09/04/2024 | $3.64 | $3.61 (-0.82%) | $3.71 | $3.59 | 818,219 | $566.63 M |
| 09/03/2024 | $3.61 | $3.65 (1.11%) | $3.69 | $3.58 | 1.03 M | $572.91 M |
| 08/30/2024 | $3.90 | $3.64 (-6.67%) | $3.95 | $3.59 | 1.69 M | $571.34 M |
| 08/29/2024 | $3.77 | $3.89 (3.18%) | $3.91 | $3.76 | 1.09 M | $610.58 M |
| 08/28/2024 | $3.83 | $3.69 (-3.66%) | $3.85 | $3.68 | 491,922 | $579.19 M |
| 08/27/2024 | $3.93 | $3.86 (-1.78%) | $3.98 | $3.85 | 258,532 | $602.80 M |
| 08/26/2024 | $3.99 | $3.91 (-2.01%) | $3.99 | $3.81 | 516,501 | $610.60 M |
| 08/23/2024 | $3.98 | $4.02 (1.01%) | $4.05 | $3.96 | 401,800 | $627.78 M |
| 08/22/2024 | $4.00 | $3.91 (-2.25%) | $4.06 | $3.91 | 337,418 | $610.60 M |
| 08/21/2024 | $3.80 | $3.99 (5%) | $4.01 | $3.80 | 402,339 | $623.10 M |
| 08/20/2024 | $3.94 | $3.79 (-3.81%) | $3.96 | $3.77 | 440,248 | $591.86 M |
| 08/19/2024 | $3.83 | $3.94 (2.87%) | $3.95 | $3.83 | 354,900 | $615.29 M |
| 08/16/2024 | $3.84 | $3.80 (-1.04%) | $3.92 | $3.76 | 299,900 | $593.43 M |
| 08/15/2024 | $3.79 | $3.81 (0.53%) | $3.86 | $3.78 | 357,209 | $594.99 M |
| 08/14/2024 | $3.75 | $3.74 (-0.27%) | $3.84 | $3.69 | 351,525 | $584.06 M |
| 08/13/2024 | $3.67 | $3.76 (2.45%) | $3.78 | $3.66 | 420,000 | $587.18 M |
| 08/12/2024 | $3.63 | $3.65 (0.55%) | $3.69 | $3.60 | 265,924 | $570.00 M |
| 08/09/2024 | $3.67 | $3.63 (-1.09%) | $3.69 | $3.60 | 397,300 | $566.88 M |
| 08/08/2024 | $3.55 | $3.66 (3.1%) | $3.67 | $3.53 | 1.11 M | $571.56 M |
| 08/07/2024 | $3.74 | $3.52 (-5.88%) | $3.83 | $3.48 | 1.39 M | $549.70 M |
| 08/06/2024 | $3.58 | $3.67 (2.51%) | $3.76 | $3.58 | 1.48 M | $573.12 M |
| 08/05/2024 | $3.36 | $3.61 (7.44%) | $3.67 | $3.36 | 668,400 | $563.75 M |
| 08/02/2024 | $3.83 | $3.74 (-2.35%) | $3.84 | $3.72 | 432,800 | $584.06 M |
| 08/01/2024 | $4.06 | $3.89 (-4.19%) | $4.07 | $3.83 | 869,045 | $607.48 M |
| 07/31/2024 | $4.20 | $4.08 (-2.86%) | $4.25 | $4.07 | 452,441 | $637.15 M |
| 07/30/2024 | $4.01 | $4.05 (1%) | $4.09 | $3.96 | 675,105 | $632.47 M |
| 07/29/2024 | $4.13 | $4.05 (-1.94%) | $4.18 | $4.04 | 314,700 | $632.47 M |
| 07/26/2024 | $4.09 | $4.12 (0.73%) | $4.13 | $4.04 | 268,837 | $643.40 M |
| 07/25/2024 | $4.09 | $4.04 (-1.22%) | $4.11 | $4.02 | 337,249 | $630.90 M |
| 07/24/2024 | $4.20 | $4.09 (-2.62%) | $4.25 | $4.06 | 471,639 | $638.71 M |
| 07/23/2024 | $4.26 | $4.26 (0%) | $4.29 | $4.24 | 312,800 | $665.26 M |
| 07/22/2024 | $4.28 | $4.31 (0.7%) | $4.33 | $4.22 | 348,553 | $673.07 M |
| 07/19/2024 | $4.24 | $4.22 (-0.47%) | $4.27 | $4.20 | 324,814 | $659.01 M |
| 07/18/2024 | $4.43 | $4.24 (-4.29%) | $4.44 | $4.21 | 663,702 | $662.14 M |
| 07/17/2024 | $4.60 | $4.42 (-3.91%) | $4.60 | $4.34 | 522,922 | $690.25 M |
| 07/16/2024 | $4.60 | $4.61 (0.22%) | $4.70 | $4.55 | 366,114 | $719.92 M |
| 07/15/2024 | $4.50 | $4.67 (3.78%) | $4.69 | $4.43 | 619,507 | $729.29 M |
| 07/12/2024 | $4.66 | $4.53 (-2.79%) | $4.71 | $4.50 | 303,086 | $707.43 M |
| 07/11/2024 | $4.72 | $4.61 (-2.33%) | $4.81 | $4.49 | 798,360 | $719.92 M |
| 07/10/2024 | $4.45 | $4.67 (4.94%) | $4.73 | $4.44 | 1.16 M | $729.29 M |
| 07/09/2024 | $4.32 | $4.39 (1.62%) | $4.44 | $4.26 | 394,287 | $685.56 M |
| 07/08/2024 | $4.58 | $4.33 (-5.46%) | $4.59 | $4.31 | 503,013 | $676.19 M |
| 07/05/2024 | $4.35 | $4.59 (5.52%) | $4.60 | $4.26 | 1.03 M | $716.80 M |
| 07/03/2024 | $4.26 | $4.44 (4.23%) | $4.47 | $4.26 | 489,383 | $693.37 M |
| 07/02/2024 | $4.19 | $4.20 (0.24%) | $4.28 | $4.16 | 381,973 | $655.89 M |
| 07/01/2024 | $4.23 | $4.22 (-0.24%) | $4.29 | $4.16 | 373,550 | $659.01 M |
| 06/28/2024 | $4.34 | $4.20 (-3.23%) | $4.34 | $4.17 | 353,486 | $655.89 M |
| 06/27/2024 | $4.32 | $4.31 (-0.23%) | $4.34 | $4.24 | 520,294 | $673.07 M |
| 06/26/2024 | $4.45 | $4.35 (-2.25%) | $4.47 | $4.32 | 473,031 | $679.32 M |
| 06/25/2024 | $4.43 | $4.45 (0.45%) | $4.50 | $4.41 | 546,942 | $694.93 M |
| 06/24/2024 | $4.41 | $4.47 (1.36%) | $4.63 | $4.41 | 817,160 | $698.06 M |
| 06/21/2024 | $4.40 | $4.41 (0.23%) | $4.45 | $4.35 | 617,043 | $688.69 M |
| 06/20/2024 | $4.62 | $4.45 (-3.68%) | $4.67 | $4.41 | 815,512 | $694.93 M |
| 06/18/2024 | $4.26 | $4.65 (9.15%) | $4.78 | $4.23 | 1.66 M | $726.17 M |
| 06/17/2024 | $4.45 | $4.29 (-3.6%) | $4.51 | $4.26 | 788,558 | $669.95 M |
| 06/14/2024 | $4.56 | $4.47 (-1.97%) | $4.59 | $4.39 | 965,660 | $698.06 M |
| 06/13/2024 | $4.76 | $4.57 (-3.99%) | $4.94 | $4.54 | 1.54 M | $713.67 M |
| 06/12/2024 | $4.72 | $4.76 (0.85%) | $4.97 | $4.71 | 1.88 M | $743.34 M |