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 |