NASDAQ : TIGR
UP Fintech Holding Limited — Price history
Financials · Capital Markets · Singapore
Last price 3.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 688.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UP Fintech Holding Limited (TIGR) closed at 3.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4 | 4.013 | 3.76 | 3.87 | 2,713,453 | -4.91% |
| 2026-10-29 | 4.07 | 4.08 | 4 | 4.07 | 1,263,885 | -0.97% |
| 2026-10-28 | 4.17 | 4.18 | 4.04 | 4.11 | 1,136,973 | -1.20% |
| 2026-10-27 | 4.13 | 4.17 | 4.09 | 4.16 | 1,276,269 | +1.71% |
| 2026-10-26 | 4.05 | 4.139 | 3.98 | 4.09 | 1,399,543 | +1.24% |
| 2026-10-23 | 4.06 | 4.1 | 4.03 | 4.04 | 1,138,705 | -0.49% |
| 2026-10-22 | 4.07 | 4.105 | 4.005 | 4.06 | 2,175,084 | -1.93% |
| 2026-10-21 | 4.1 | 4.16 | 4 | 4.14 | 2,164,629 | +0.98% |
| 2026-10-20 | 4.03 | 4.135 | 4.01 | 4.1 | 1,308,764 | +0.99% |
| 2026-10-19 | 4.07 | 4.1 | 4.02 | 4.06 | 1,790,453 | +0.25% |
| 2026-10-16 | 4.26 | 4.284 | 4.025 | 4.05 | 2,200,995 | -6.03% |
| 2026-10-15 | 4.14 | 4.345 | 4.12 | 4.31 | 1,841,853 | +2.62% |
| 2026-10-14 | 4.3 | 4.319 | 4.15 | 4.2 | 1,765,167 | -3.23% |
| 2026-10-13 | 4.41 | 4.43 | 4.32 | 4.34 | 1,585,842 | -2.03% |
| 2026-10-12 | 4.43 | 4.46 | 4.395 | 4.43 | 1,220,598 | -0.45% |
| 2026-10-09 | 4.37 | 4.49 | 4.35 | 4.45 | 1,280,243 | +3.01% |
| 2026-10-08 | 4.41 | 4.44 | 4.3 | 4.32 | 960,231 | -2.70% |
| 2026-10-07 | 4.35 | 4.46 | 4.31 | 4.44 | 1,661,822 | -1.77% |
| 2026-10-06 | 4.4 | 4.57 | 4.355 | 4.52 | 2,488,479 | +2.73% |
| 2026-10-05 | 4.21 | 4.48 | 4.2 | 4.4 | 2,457,530 | +5.77% |
| 2026-10-02 | 4.3 | 4.31 | 4.133 | 4.16 | 2,717,735 | -2.58% |
| 2026-10-01 | 4.57 | 4.61 | 4.23 | 4.27 | 4,559,405 | -6.97% |
| 2026-09-30 | 4.56 | 4.609 | 4.53 | 4.59 | 1,500,967 | +0.88% |
| 2026-09-29 | 4.68 | 4.68 | 4.53 | 4.55 | 1,565,020 | -2.15% |
| 2026-09-28 | 4.64 | 4.7 | 4.61 | 4.65 | 1,779,334 | +0.22% |
| 2026-09-25 | 4.7 | 4.72 | 4.63 | 4.64 | 1,304,903 | -1.28% |
| 2026-09-24 | 4.7 | 4.74 | 4.64 | 4.7 | 1,974,865 | -0.21% |
| 2026-09-23 | 4.84 | 4.875 | 4.7 | 4.71 | 1,622,948 | -3.48% |
| 2026-09-22 | 4.92 | 4.99 | 4.795 | 4.88 | 1,689,806 | -0.20% |
| 2026-09-21 | 4.83 | 4.9 | 4.76 | 4.89 | 1,574,733 | +3.38% |
| 2026-09-18 | 4.775 | 4.825 | 4.71 | 4.73 | 1,886,718 | -0.21% |
| 2026-09-17 | 4.78 | 4.78 | 4.71 | 4.74 | 1,397,118 | +1.07% |
| 2026-09-16 | 4.73 | 4.74 | 4.62 | 4.69 | 3,271,940 | -0.42% |
| 2026-09-15 | 4.86 | 4.86 | 4.7 | 4.71 | 2,157,611 | -2.89% |
| 2026-09-14 | 4.83 | 4.965 | 4.815 | 4.85 | 2,082,539 | +0.41% |
| 2026-09-11 | 4.92 | 4.965 | 4.83 | 4.83 | 1,599,961 | -1.43% |
| 2026-09-10 | 4.98 | 5.025 | 4.865 | 4.9 | 2,383,035 | -2.58% |
| 2026-09-09 | 5.03 | 5.11 | 4.995 | 5.03 | 1,503,365 | +0.60% |
| 2026-09-08 | 5.04 | 5.09 | 4.98 | 5 | 1,193,230 | -1.57% |
| 2026-09-04 | 5.01 | 5.14 | 5 | 5.08 | 1,952,830 | +0.20% |
| 2026-09-03 | 4.81 | 5.07 | 4.73 | 5.07 | 4,178,282 | +5.85% |
| 2026-09-02 | 4.89 | 4.935 | 4.78 | 4.79 | 1,894,533 | -1.84% |
| 2026-09-01 | 4.97 | 5.02 | 4.86 | 4.88 | 1,586,731 | -3.17% |
| 2026-08-31 | 5 | 5.135 | 4.92 | 5.04 | 2,380,745 | -0.10% |
| 2026-08-28 | 5.05 | 5.12 | 4.98 | 5.045 | 2,313,200 | -0.30% |
| 2026-08-27 | 5.49 | 5.49 | 5.02 | 5.06 | 3,609,800 | -7.33% |
| 2026-08-26 | 5.21 | 5.48 | 5.13 | 5.46 | 4,728,324 | -0.09% |
| 2026-08-25 | 5.21 | 5.47 | 5.21 | 5.465 | 3,289,163 | +5.10% |
| 2026-08-24 | 5.24 | 5.24 | 5.13 | 5.2 | 2,205,111 | -2.44% |
| 2026-08-21 | 5.15 | 5.375 | 5.14 | 5.33 | 3,722,457 | +5.13% |
| 2026-08-20 | 5.24 | 5.24 | 4.86 | 5.07 | 4,344,363 | +4.75% |
| 2026-08-19 | 4.83 | 4.9 | 4.77 | 4.84 | 2,993,457 | +1.26% |
| 2026-08-18 | 4.8 | 4.815 | 4.725 | 4.78 | 1,202,674 | -1.24% |
| 2026-08-17 | 4.63 | 4.86 | 4.628 | 4.84 | 2,506,657 | +5.22% |
| 2026-08-14 | 4.66 | 4.68 | 4.48 | 4.6 | 2,667,797 | -1.29% |
| 2026-08-13 | 4.55 | 4.7 | 4.535 | 4.66 | 2,918,988 | +1.75% |
| 2026-08-12 | 4.75 | 4.75 | 4.54 | 4.58 | 3,100,226 | -3.58% |
| 2026-08-11 | 4.85 | 4.85 | 4.68 | 4.75 | 2,190,982 | -3.26% |
| 2026-08-10 | 4.81 | 4.915 | 4.75 | 4.91 | 1,240,582 | +1.97% |
| 2026-08-07 | 4.8 | 4.83 | 4.75 | 4.815 | 1,073,087 | +1.58% |
| 2026-08-06 | 4.76 | 4.81 | 4.7 | 4.74 | 907,292 | -1.46% |
| 2026-08-05 | 4.78 | 4.855 | 4.72 | 4.81 | 2,525,489 | +0.63% |
| 2026-08-04 | 4.905 | 4.965 | 4.745 | 4.78 | 1,932,159 | -1.65% |
| 2026-08-03 | 4.9 | 4.9 | 4.795 | 4.86 | 1,946,899 | -0.82% |
| 2026-07-31 | 4.88 | 4.93 | 4.77 | 4.9 | 1,099,482 | +0.41% |
| 2026-07-30 | 4.75 | 4.9 | 4.75 | 4.88 | 1,271,170 | +1.88% |
| 2026-07-29 | 4.8 | 4.84 | 4.69 | 4.79 | 2,806,340 | -0.21% |
| 2026-07-28 | 4.81 | 4.85 | 4.681 | 4.8 | 1,911,797 | -2.24% |
| 2026-07-27 | 4.84 | 4.92 | 4.735 | 4.91 | 1,630,512 | +3.81% |
| 2026-07-24 | 4.86 | 4.86 | 4.675 | 4.73 | 1,311,008 | -2.87% |
| 2026-07-23 | 5 | 5.09 | 4.8 | 4.87 | 1,907,491 | -2.99% |
| 2026-07-22 | 4.79 | 5.065 | 4.75 | 5.02 | 4,240,658 | +4.37% |
| 2026-07-21 | 4.73 | 4.91 | 4.685 | 4.81 | 2,623,228 | +2.78% |
| 2026-07-20 | 4.61 | 4.75 | 4.61 | 4.68 | 900,121 | +1.52% |
| 2026-07-17 | 4.5 | 4.71 | 4.43 | 4.61 | 1,962,043 | -0.43% |
| 2026-07-16 | 4.72 | 4.78 | 4.6 | 4.63 | 1,327,099 | -1.70% |
| 2026-07-15 | 4.7 | 4.84 | 4.7 | 4.71 | 1,185,248 | +1.95% |
| 2026-07-14 | 4.61 | 4.665 | 4.58 | 4.62 | 1,137,679 | +0.65% |
| 2026-07-13 | 4.61 | 4.72 | 4.55 | 4.59 | 1,145,069 | -0.43% |
| 2026-07-10 | 4.77 | 4.83 | 4.58 | 4.61 | 1,345,893 | -2.12% |
| 2026-07-09 | 4.67 | 4.75 | 4.585 | 4.71 | 1,950,998 | +1.51% |
| 2026-07-08 | 4.53 | 4.715 | 4.485 | 4.64 | 2,458,697 | +2.65% |
| 2026-07-07 | 4.63 | 4.71 | 4.505 | 4.52 | 2,049,981 | -2.38% |
| 2026-07-06 | 4.62 | 4.65 | 4.54 | 4.63 | 1,164,046 | +1.09% |
| 2026-07-02 | 4.62 | 4.685 | 4.435 | 4.58 | 2,926,145 | -0.87% |
| 2026-07-01 | 4.37 | 4.7 | 4.37 | 4.62 | 2,829,276 | +5.00% |
| 2026-06-30 | 4.54 | 4.57 | 4.38 | 4.4 | 1,692,817 | -2.65% |
| 2026-06-29 | 4.69 | 4.72 | 4.52 | 4.52 | 2,213,723 | -3.62% |
| 2026-06-26 | 4.58 | 4.695 | 4.53 | 4.69 | 2,179,964 | +1.74% |
| 2026-06-25 | 4.64 | 4.71 | 4.572 | 4.61 | 3,712,110 | -1.07% |
| 2026-06-24 | 4.64 | 4.735 | 4.63 | 4.66 | 2,175,240 | +0.22% |
| 2026-06-23 | 4.61 | 4.76 | 4.58 | 4.65 | 2,685,040 | -2.11% |
| 2026-06-22 | 4.715 | 4.875 | 4.66 | 4.75 | 2,368,187 | +0.85% |
| 2026-06-18 | 4.73 | 4.745 | 4.635 | 4.71 | 2,647,465 | +0.00% |
| 2026-06-17 | 4.675 | 4.79 | 4.67 | 4.71 | 1,882,549 | +1.29% |
| 2026-06-16 | 4.73 | 4.825 | 4.645 | 4.65 | 2,610,627 | -1.69% |
| 2026-06-15 | 4.87 | 4.937 | 4.71 | 4.73 | 2,915,115 | -0.84% |
| 2026-06-12 | 4.8 | 4.85 | 4.67 | 4.77 | 2,255,928 | -0.63% |
| 2026-06-11 | 4.84 | 4.86 | 4.68 | 4.8 | 3,491,594 | -0.62% |
| 2026-06-10 | 4.63 | 5.05 | 4.63 | 4.83 | 5,887,036 | +2.33% |
| 2026-06-09 | 4.67 | 4.76 | 4.46 | 4.72 | 4,951,580 | +1.07% |
| 2026-06-08 | 4.53 | 4.74 | 4.52 | 4.67 | 3,683,082 | +4.24% |
| 2026-06-05 | 4.72 | 4.745 | 4.46 | 4.48 | 3,865,463 | -5.88% |
| 2026-06-04 | 4.65 | 4.82 | 4.58 | 4.76 | 6,200,958 | +1.93% |
| 2026-06-03 | 4.865 | 4.97 | 4.595 | 4.67 | 5,050,774 | -6.04% |
| 2026-06-02 | 5.05 | 5.235 | 4.69 | 4.97 | 10,822,232 | -3.87% |
| 2026-06-01 | 4.97 | 5.24 | 4.931 | 5.17 | 7,826,487 | +0.58% |
| 2026-05-29 | 4.99 | 5.275 | 4.91 | 5.14 | 6,391,368 | +2.59% |
| 2026-05-28 | 5.01 | 5.07 | 4.83 | 5.01 | 7,285,158 | -1.76% |
| 2026-05-27 | 5.03 | 5.17 | 4.8 | 5.1 | 8,747,725 | +1.80% |
| 2026-05-26 | 4.675 | 5.06 | 4.65 | 5.01 | 15,229,337 | +14.91% |
| 2026-05-22 | 4.005 | 4.74 | 4 | 4.36 | 72,549,714 | -25.34% |
| 2026-05-21 | 5.88 | 5.96 | 5.715 | 5.84 | 4,843,718 | -0.85% |
| 2026-05-20 | 5.86 | 6 | 5.76 | 5.89 | 3,439,948 | +1.20% |
| 2026-05-19 | 6.02 | 6.07 | 5.81 | 5.82 | 4,423,746 | -3.32% |
| 2026-05-18 | 6.15 | 6.16 | 5.97 | 6.02 | 3,738,152 | -2.27% |
| 2026-05-15 | 6.3 | 6.33 | 6.15 | 6.16 | 2,546,277 | -4.94% |
| 2026-05-14 | 6.54 | 6.6 | 6.39 | 6.48 | 2,303,668 | -2.41% |
| 2026-05-13 | 6.27 | 6.71 | 6.24 | 6.64 | 4,482,956 | +6.07% |
| 2026-05-12 | 6.32 | 6.37 | 6.15 | 6.26 | 2,809,276 | -1.88% |