Dark

TIGR
UP Fintech Holding Ltd
stock NASDAQ

At Close

Sep 18, 2026 3:59:55 PM EDT

4.71USD-0.633%(-0.03)1,886,719

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:16:30 AM EDT

4.76USD+0.422%(+0.02)2,622

After-hours

Sep 18, 2026 4:37:30 PM EDT

4.74USD+0.622%(+0.03)1,300

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	4.7750	4.8250	4.7100	4.7300	-0.211%	1,886,719	0.000%
2026-09-17	4.7800	4.7800	4.7100	4.7400	+1.066%	1,397,119	-0.211%
2026-09-16	4.7300	4.7400	4.6200	4.6900	-0.425%	3,271,940	+0.853%
2026-09-15	4.8600	4.8600	4.7000	4.7100	-2.887%	2,157,612	+0.425%
2026-09-14	4.8300	4.9650	4.8150	4.8500	+0.414%	2,082,539	-2.474%
2026-09-11	4.9200	4.9650	4.8300	4.8300	-1.429%	1,599,962	-2.070%
2026-09-10	4.9800	5.0250	4.8650	4.9000	-2.584%	2,383,036	-3.469%
2026-09-09	5.0300	5.1100	4.9950	5.0300	+0.600%	1,503,365	-5.964%
2026-09-08	5.0400	5.0900	4.9800	5.0000	-1.575%	1,193,231	-5.400%
2026-09-04	5.0100	5.1400	5.0000	5.0800	+0.197%	1,952,831	-6.890%
2026-09-03	4.8100	5.0700	4.7300	5.0700	+5.846%	4,178,282	-6.706%
2026-09-02	4.8900	4.9350	4.7800	4.7900	-1.844%	1,894,534	-1.253%
2026-09-01	4.9700	5.0200	4.8600	4.8800	-3.175%	1,586,731	-3.074%
2026-08-31	5.0000	5.1350	4.9200	5.0400	-0.099%	2,380,745	-6.151%
2026-08-28	5.0500	5.1200	4.9800	5.0450	-0.296%	2,313,200	-6.244%
2026-08-27	5.4900	5.4900	5.0200	5.0600	-7.326%	3,609,801	-6.522%
2026-08-26	5.2100	5.4800	5.1300	5.4600	-0.091%	4,728,324	-13.370%
2026-08-25	5.2100	5.4700	5.2100	5.4650	+5.096%	3,289,164	-13.449%
2026-08-24	5.2400	5.2400	5.1300	5.2000	-2.439%	2,205,111	-9.038%
2026-08-21	5.1500	5.3750	5.1400	5.3300	+5.128%	3,722,457	-11.257%
2026-08-20	5.2400	5.2400	4.8600	5.0700	+4.752%	4,344,364	-6.706%
2026-08-19	4.8300	4.9000	4.7700	4.8400	+1.255%	2,993,457	-2.273%
2026-08-18	4.8000	4.8150	4.7250	4.7800	-1.240%	1,202,674	-1.046%
2026-08-17	4.6300	4.8600	4.6276	4.8400	+5.217%	2,506,658	-2.273%
2026-08-14	4.6600	4.6800	4.4800	4.6000	-1.288%	2,667,797	+2.826%
2026-08-13	4.5500	4.7000	4.5350	4.6600	+1.747%	2,918,989	+1.502%
2026-08-12	4.7500	4.7500	4.5400	4.5800	-3.579%	3,100,227	+3.275%
2026-08-11	4.8500	4.8500	4.6800	4.7500	-3.259%	2,190,983	-0.421%
2026-08-10	4.8100	4.9150	4.7500	4.9100	+1.973%	1,240,583	-3.666%
2026-08-07	4.8000	4.8300	4.7500	4.8150	+1.582%	1,073,087	-1.765%
2026-08-06	4.7600	4.8104	4.7003	4.7400	-1.455%	907,293	-0.211%
2026-08-05	4.7800	4.8550	4.7200	4.8100	+0.628%	2,525,489	-1.663%
2026-08-04	4.9050	4.9650	4.7450	4.7800	-1.646%	1,932,160	-1.046%
2026-08-03	4.9000	4.9000	4.7950	4.8600	-0.816%	1,946,899	-2.675%
2026-07-31	4.8800	4.9300	4.7700	4.9000	+0.410%	1,099,482	-3.469%
2026-07-30	4.7500	4.9000	4.7500	4.8800	+1.879%	1,271,171	-3.074%
2026-07-29	4.8000	4.8400	4.6900	4.7900	-0.208%	2,806,340	-1.253%
2026-07-28	4.8100	4.8500	4.6806	4.8000	-2.240%	1,911,797	-1.458%
2026-07-27	4.8400	4.9200	4.7350	4.9100	+3.805%	1,630,513	-3.666%
2026-07-24	4.8600	4.8600	4.6750	4.7300	-2.875%	1,311,008	0.000%
2026-07-23	5.0000	5.0900	4.8001	4.8700	-2.988%	1,907,491	-2.875%
2026-07-22	4.7900	5.0650	4.7500	5.0200	+4.366%	4,240,659	-5.777%
2026-07-21	4.7300	4.9100	4.6850	4.8100	+2.778%	2,623,229	-1.663%
2026-07-20	4.6100	4.7500	4.6100	4.6800	+1.518%	900,122	+1.068%
2026-07-17	4.5000	4.7100	4.4300	4.6100	-0.432%	1,962,044	+2.603%
2026-07-16	4.7200	4.7800	4.6000	4.6300	-1.699%	1,327,099	+2.160%
2026-07-15	4.7000	4.8400	4.7000	4.7100	+1.948%	1,185,249	+0.425%
2026-07-14	4.6100	4.6650	4.5800	4.6200	+0.654%	1,120,488	+2.381%
2026-07-13	4.6100	4.7200	4.5500	4.5900	-0.434%	1,145,070	+3.050%
2026-07-10	4.7700	4.8299	4.5800	4.6100	-2.123%	1,345,894	+2.603%
2026-07-09	4.6700	4.7500	4.5850	4.7100	+1.509%	1,950,998	+0.425%
2026-07-08	4.5300	4.7150	4.4850	4.6400	+2.655%	2,458,698	+1.940%
2026-07-07	4.6300	4.7100	4.5050	4.5200	-2.376%	2,049,982	+4.646%
2026-07-06	4.6200	4.6500	4.5400	4.6300	+1.092%	1,164,046	+2.160%
2026-07-02	4.6200	4.6850	4.4350	4.5800	-0.866%	2,926,145	+3.275%
2026-07-01	4.3700	4.7000	4.3700	4.6200	+5.000%	2,829,277	+2.381%
2026-06-30	4.5400	4.5700	4.3800	4.4000	-2.655%	1,692,818	+7.500%
2026-06-29	4.6900	4.7200	4.5200	4.5200	-3.625%	2,213,724	+4.646%
2026-06-26	4.5800	4.6950	4.5300	4.6900	+1.735%	2,179,964	+0.853%
2026-06-25	4.6400	4.7100	4.5720	4.6100	-1.073%	3,712,110	+2.603%
2026-06-24	4.6400	4.7350	4.6300	4.6600	+0.215%	2,175,241	+1.502%
2026-06-23	4.6100	4.7600	4.5800	4.6500	-2.105%	2,685,041	+1.720%
2026-06-22	4.7150	4.8750	4.6600	4.7500	+0.849%	2,368,187	-0.421%
2026-06-18	4.7300	4.7450	4.6350	4.7100	0.000%	2,647,466	+0.425%
2026-06-17	4.6750	4.7900	4.6700	4.7100	+1.290%	1,882,550	+0.425%
2026-06-16	4.7300	4.8250	4.6450	4.6500	-1.691%	2,610,627	+1.720%
2026-06-15	4.8700	4.9369	4.7100	4.7300	-0.839%	2,915,115	0.000%
2026-06-12	4.8000	4.8500	4.6700	4.7700	-0.625%	2,255,929	-0.839%
2026-06-11	4.8400	4.8600	4.6800	4.8000	-0.621%	3,491,595	-1.458%
2026-06-10	4.6300	5.0500	4.6300	4.8300	+2.331%	5,887,036	-2.070%
2026-06-09	4.6700	4.7600	4.4600	4.7200	+1.071%	4,951,580	+0.212%
2026-06-08	4.5300	4.7400	4.5200	4.6700	+4.241%	3,683,082	+1.285%
2026-06-05	4.7200	4.7450	4.4600	4.4800	-5.882%	3,865,464	+5.580%
2026-06-04	4.6500	4.8200	4.5800	4.7600	+1.927%	6,200,958	-0.630%
2026-06-03	4.8650	4.9700	4.5950	4.6700	-6.036%	5,050,775	+1.285%
2026-06-02	5.0500	5.2350	4.6900	4.9700	-3.868%	10,822,233	-4.829%
2026-06-01	4.9700	5.2400	4.9312	5.1700	+0.584%	7,826,487	-8.511%
2026-05-29	4.9900	5.2750	4.9100	5.1400	+2.595%	6,391,368	-7.977%
2026-05-28	5.0100	5.0700	4.8301	5.0100	-1.765%	7,285,159	-5.589%
2026-05-27	5.0300	5.1700	4.8000	5.1000	+1.796%	8,747,725	-7.255%
2026-05-26	4.6750	5.0600	4.6500	5.0100	+14.908%	15,229,337	-5.589%
2026-05-22	4.0050	4.7400	4.0000	4.3600	-25.342%	72,549,715	+8.486%
2026-05-21	5.8800	5.9600	5.7150	5.8400	-0.849%	4,804,996	-19.007%
2026-05-20	5.8600	6.0000	5.7600	5.8900	+1.203%	3,439,949	-19.694%
2026-05-19	6.0200	6.0700	5.8100	5.8200	-3.322%	4,423,747	-18.729%
2026-05-18	6.1500	6.1600	5.9700	6.0200	-2.273%	3,738,152	-21.429%
2026-05-15	6.3000	6.3300	6.1500	6.1600	-4.938%	2,546,278	-23.214%
2026-05-14	6.5400	6.6000	6.3900	6.4800	-2.410%	2,303,669	-27.006%
2026-05-13	6.2700	6.7099	6.2400	6.6400	+6.070%	4,482,957	-28.765%
2026-05-12	6.3200	6.3700	6.1500	6.2600	-1.881%	2,809,276	-24.441%
2026-05-11	6.3800	6.4950	6.3350	6.3800	-1.238%	1,989,956	-25.862%
2026-05-08	6.4500	6.5500	6.2800	6.4600	+0.467%	3,190,107	-26.780%
2026-05-07	6.9450	6.9499	6.4100	6.4300	-7.215%	3,571,656	-26.439%
2026-05-06	6.7800	6.9950	6.7200	6.9300	+4.054%	2,555,919	-31.746%
2026-05-05	6.7600	6.8400	6.6500	6.6600	-0.745%	1,209,575	-28.979%
2026-05-04	6.7300	6.9100	6.7000	6.7100	-0.886%	1,424,082	-29.508%
2026-05-01	6.6800	6.8200	6.5450	6.7700	+2.576%	2,188,576	-30.133%
2026-04-30	6.5400	6.6450	6.5100	6.6000	+1.227%	1,666,982	-28.333%
2026-04-29	6.7000	6.7300	6.5000	6.5200	-2.687%	1,817,711	-27.454%
2026-04-28	6.6700	6.7200	6.5150	6.7000	-1.034%	1,893,648	-29.403%
2026-04-27	6.8800	6.9150	6.7500	6.7700	-2.450%	1,507,161	-30.133%
2026-04-24	6.6900	6.9600	6.6700	6.9400	+5.152%	2,493,061	-31.844%
2026-04-23	6.9200	7.0000	6.5000	6.6000	-6.117%	3,913,742	-28.333%
2026-04-22	6.9700	7.1350	6.9400	7.0300	+2.032%	1,783,394	-32.717%
2026-04-21	7.1200	7.1650	6.8600	6.8900	-3.094%	2,451,210	-31.350%
2026-04-20	7.1800	7.2750	7.0750	7.1100	-2.603%	1,886,303	-33.474%
2026-04-17	7.2700	7.4200	7.2300	7.3000	+2.817%	2,560,850	-35.205%
2026-04-16	7.3400	7.4100	7.0700	7.1000	-1.798%	3,060,384	-33.380%
2026-04-15	7.0800	7.2799	7.0600	7.2300	+2.845%	2,061,631	-34.578%
2026-04-14	6.9250	7.1700	6.9250	7.0300	+2.329%	2,653,256	-32.717%
2026-04-13	6.5800	6.8850	6.5800	6.8700	+3.308%	1,553,859	-31.150%
2026-04-10	6.7400	6.7400	6.5250	6.6500	-0.300%	1,990,702	-28.872%
2026-04-09	6.6500	6.7300	6.5750	6.6700	-0.892%	1,586,937	-29.085%
2026-04-08	6.8800	6.9700	6.6013	6.7300	+7.166%	3,751,703	-29.718%
2026-04-07	6.4000	6.4300	6.1750	6.2800	-2.786%	2,329,739	-24.682%
2026-04-06	6.4000	6.5300	6.4000	6.4600	+1.254%	733,178	-26.780%
2026-04-02	6.1300	6.4350	6.1300	6.3800	-0.778%	2,447,501	-25.862%
2026-04-01	6.4400	6.5800	6.3750	6.4300	+2.063%	2,759,162	-26.439%
2026-03-31	6.0700	6.3400	5.9500	6.3000	+3.618%	3,443,603	-24.921%
2026-03-30	6.1100	6.1799	6.0100	6.0800	+0.165%	2,365,245	-22.204%
2026-03-27	6.1400	6.1900	6.0600	6.0700	-2.097%	2,850,514	-22.076%
2026-03-26	6.4600	6.5300	6.1500	6.2000	-6.061%	4,624,567	-23.710%
2026-03-25	6.9000	6.9499	6.6000	6.6000	-1.345%	2,415,759	-28.333%
2026-03-24	6.7500	6.8350	6.6550	6.6900	-2.050%	1,694,510	-29.297%
2026-03-23	6.5700	6.8550	6.5500	6.8300	+3.957%	3,830,594	-30.747%
2026-03-20	6.7200	6.7300	6.4950	6.5700	-3.807%	4,031,281	-28.006%
2026-03-19	7.0199	7.0199	6.5500	6.8300	-3.121%	6,408,659	-30.747%
2026-03-18	7.3800	7.4100	7.0400	7.0500	-5.242%	3,092,166	-32.908%
2026-03-17	7.4500	7.4900	7.2850	7.4400	+1.087%	2,504,338	-36.425%
2026-03-16	7.4600	7.4950	7.3200	7.3600	+0.822%	2,207,275	-35.734%
2026-03-13	7.4100	7.5000	7.2600	7.3000	-0.680%	1,366,390	-35.205%
2026-03-12	7.5800	7.6300	7.3400	7.3500	-3.289%	1,573,771	-35.646%
2026-03-11	7.6300	7.7000	7.4850	7.6000	-2.314%	1,494,149	-37.763%
2026-03-10	7.4300	7.8500	7.4228	7.7800	+6.430%	3,040,858	-39.203%
2026-03-09	7.1250	7.3150	6.9845	7.3100	+1.528%	1,950,814	-35.294%
2026-03-06	7.2400	7.3000	7.1516	7.2000	-1.639%	1,737,749	-34.306%
2026-03-05	7.5200	7.5750	7.1400	7.3200	-3.811%	3,415,355	-35.383%
2026-03-04	7.5300	7.7200	7.5049	7.6100	+2.699%	1,859,628	-37.845%
2026-03-03	7.5000	7.5200	7.1900	7.4100	-5.122%	2,387,695	-36.167%
2026-03-02	7.6000	7.8350	7.5431	7.8100	-0.128%	1,784,674	-39.437%
2026-02-27	7.9600	7.9621	7.7350	7.8200	-3.218%	1,586,715	-39.514%
2026-02-26	7.9900	8.1696	7.9100	8.0800	-0.247%	1,847,278	-41.460%
2026-02-25	7.8800	8.1700	7.8350	8.1000	+3.846%	2,680,709	-41.605%
2026-02-24	7.7100	7.8989	7.5300	7.8000	+1.167%	2,220,757	-39.359%
2026-02-23	8.0400	8.1700	7.7000	7.7100	-4.579%	2,082,691	-38.651%
2026-02-20	7.9300	8.1900	7.9300	8.0800	+0.124%	1,191,505	-41.460%
2026-02-19	7.9600	8.0700	7.8900	8.0700	+0.749%	917,204	-41.388%
2026-02-18	8.0900	8.1201	7.9150	8.0100	-0.620%	1,130,872	-40.949%
2026-02-17	8.0600	8.1250	7.8900	8.0600	+0.374%	1,417,508	-41.315%
2026-02-13	8.0000	8.1650	7.9000	8.0300	-0.372%	1,743,694	-41.096%
2026-02-12	8.3800	8.3900	7.7950	8.0600	-3.589%	3,028,249	-41.315%
2026-02-11	8.4600	8.4900	8.1600	8.3600	-0.713%	2,356,733	-43.421%
2026-02-10	8.4600	8.6000	8.4200	8.4200	-1.174%	1,293,611	-43.824%
2026-02-09	8.2300	8.6500	8.1300	8.5200	+4.668%	2,773,710	-44.484%
2026-02-06	7.9500	8.2150	7.8300	8.1400	+5.440%	2,459,928	-41.892%
2026-02-05	7.9600	8.0000	7.6600	7.7200	-3.741%	3,795,232	-38.731%
2026-02-04	8.2600	8.2800	7.9200	8.0200	-3.490%	3,318,153	-41.022%
2026-02-03	8.4400	8.5600	8.0700	8.3100	-1.189%	3,581,661	-43.081%
2026-02-02	8.4720	8.4720	8.3100	8.4100	-1.522%	2,024,879	-43.757%
2026-01-30	8.7200	8.8800	8.5000	8.5400	-2.955%	3,161,240	-44.614%
2026-01-29	8.8000	8.8500	8.5950	8.8000	+0.342%	2,348,392	-46.250%
2026-01-28	8.9100	9.1800	8.7500	8.7700	-0.454%	2,447,431	-46.066%
2026-01-27	8.9100	8.9300	8.7750	8.8100	-0.676%	1,702,636	-46.311%
2026-01-26	8.7000	9.0750	8.6000	8.8700	+1.371%	1,996,790	-46.674%
2026-01-23	8.7500	8.8750	8.7100	8.7500	+1.039%	2,398,877	-45.943%
2026-01-22	9.1800	9.3800	8.5250	8.6600	-4.835%	6,110,088	-45.381%
2026-01-21	9.1800	9.3100	8.9850	9.1000	+0.220%	1,782,530	-48.022%
2026-01-20	8.8600	9.1900	8.8600	9.0800	-0.220%	2,816,609	-47.907%
2026-01-16	9.2300	9.2400	8.8750	9.1000	-1.622%	4,044,239	-48.022%
2026-01-15	9.1350	9.4100	9.0300	9.2500	+2.664%	4,361,009	-48.865%
2026-01-14	9.4200	9.4400	8.9500	9.0100	-5.357%	4,620,268	-47.503%
2026-01-13	10.1500	10.1500	9.2000	9.5200	-7.752%	8,613,769	-50.315%
2026-01-12	9.9460	10.4500	9.6300	10.3200	+6.173%	11,911,753	-54.167%
2026-01-09	10.0300	10.0600	9.6000	9.7200	-2.994%	2,551,994	-51.337%
2026-01-08	9.9950	10.2000	9.8000	10.0200	+0.300%	3,501,776	-52.794%
2026-01-07	10.4450	10.4600	9.8500	9.9900	-4.310%	3,379,535	-52.653%
2026-01-06	11.1600	11.3500	10.2009	10.4400	-6.115%	7,784,200	-54.693%
2026-01-05	10.4000	11.2800	10.3450	11.1200	+6.513%	7,339,794	-57.464%
2026-01-02	9.9200	10.4850	9.8000	10.4400	+9.205%	6,059,002	-54.693%
2025-12-31	9.4500	9.6600	9.4500	9.5600	+0.420%	2,492,686	-50.523%
2025-12-30	9.1100	9.6150	9.1000	9.5200	+4.730%	3,871,273	-50.315%
2025-12-29	8.9100	9.1300	8.9000	9.0900	+0.221%	1,951,849	-47.965%
2025-12-26	9.0200	9.1100	8.8500	9.0700	+0.554%	1,724,985	-47.850%
2025-12-24	8.9800	9.0500	8.9600	9.0200	0.000%	562,567	-47.561%
2025-12-23	9.0000	9.1100	8.9100	9.0200	-0.111%	1,568,830	-47.561%
2025-12-22	9.0400	9.2000	8.9847	9.0300	+0.781%	1,573,582	-47.619%
2025-12-19	8.8600	9.2000	8.8600	8.9600	+1.934%	2,106,168	-47.210%
2025-12-18	8.9300	9.0432	8.7450	8.7900	+1.151%	1,714,737	-46.189%
2025-12-17	8.9000	9.0313	8.6600	8.6900	-2.140%	1,732,201	-45.570%
2025-12-16	8.7600	8.9950	8.7100	8.8800	+0.680%	2,769,782	-46.734%
2025-12-15	9.2000	9.2100	8.7700	8.8200	-4.545%	2,765,133	-46.372%
2025-12-12	9.4100	9.5000	9.2050	9.2400	-1.493%	3,147,695	-48.810%
2025-12-11	9.0800	9.6150	9.0000	9.3800	+1.846%	5,696,350	-49.574%
2025-12-10	9.3600	9.3900	9.1301	9.2100	-1.074%	2,731,874	-48.643%
2025-12-09	9.1400	9.3700	9.0900	9.3100	0.000%	2,319,126	-49.194%
2025-12-08	9.2500	9.4300	9.1001	9.3100	+0.758%	3,183,407	-49.194%
2025-12-05	9.1800	9.4700	8.9300	9.2400	+2.553%	5,168,789	-48.810%
2025-12-04	9.4000	9.4000	8.8150	9.0100	+4.042%	9,254,823	-47.503%
2025-12-03	8.8600	8.8850	8.5400	8.6600	-1.591%	3,800,366	-45.381%
2025-12-02	8.6900	8.9100	8.5820	8.8000	+1.852%	2,652,726	-46.250%
2025-12-01	8.6150	8.8150	8.4500	8.6400	-2.041%	3,906,162	-45.255%
2025-11-28	8.7200	8.8300	8.6100	8.8200	+2.917%	1,523,248	-46.372%
2025-11-26	8.5100	8.7900	8.5100	8.5700	+0.942%	2,435,915	-44.807%
2025-11-25	8.5100	8.6350	8.4600	8.4900	0.000%	2,667,223	-44.287%
2025-11-24	8.3100	8.6100	8.2600	8.4900	+3.034%	3,093,697	-44.287%
2025-11-21	7.7500	8.3950	7.7500	8.2400	+4.436%	4,087,510	-42.597%
2025-11-20	8.3300	8.5800	7.8500	7.8900	-2.952%	5,873,317	-40.051%
2025-11-19	9.1000	9.1000	7.9450	8.1300	-10.561%	8,213,129	-41.820%
2025-11-18	9.1300	9.3300	9.0000	9.0900	-2.258%	4,806,282	-47.965%
2025-11-17	9.6600	9.6700	9.2400	9.3000	-3.226%	4,588,044	-49.140%
2025-11-14	9.5800	9.9400	9.4400	9.6100	-3.996%	3,843,307	-50.780%
2025-11-13	10.3800	10.3896	9.8050	10.0100	-3.565%	3,515,912	-52.747%
2025-11-12	10.5500	10.5800	10.2950	10.3800	-1.425%	2,585,112	-54.432%
2025-11-11	10.5600	10.6600	10.3500	10.5300	-0.847%	3,151,540	-55.081%
2025-11-10	10.5000	10.6750	10.4000	10.6200	+3.509%	2,679,185	-55.461%
2025-11-07	10.0700	10.3150	9.8800	10.2600	-0.870%	3,002,784	-53.899%
2025-11-06	10.4600	10.6200	10.1800	10.3500	-1.052%	2,644,775	-54.300%
2025-11-05	10.2500	10.5300	10.1100	10.4600	+3.054%	2,430,964	-54.780%
2025-11-04	10.5000	10.6010	10.0220	10.1500	-6.966%	4,387,275	-53.399%
2025-11-03	10.7900	10.9200	10.5550	10.9100	+1.206%	4,294,865	-56.645%
2025-10-31	10.4350	10.9132	10.3910	10.7800	+2.765%	2,841,857	-56.122%
2025-10-30	10.4400	10.7000	10.3200	10.4900	-3.050%	2,628,198	-54.909%
2025-10-29	10.6900	10.8350	10.5750	10.8200	+2.268%	4,514,917	-56.285%
2025-10-28	10.3800	10.6250	10.2201	10.5800	+1.147%	2,580,627	-55.293%
2025-10-27	10.6200	10.7050	10.4300	10.4600	+1.751%	3,369,255	-54.780%
2025-10-24	10.3250	10.5500	10.2100	10.2800	+1.281%	4,584,297	-53.988%
2025-10-23	9.7700	10.2950	9.7300	10.1500	+5.729%	6,016,575	-53.399%
2025-10-22	9.6100	9.9200	9.4050	9.6000	-1.235%	2,319,374	-50.729%
2025-10-21	9.9000	9.9200	9.5800	9.7200	-1.917%	2,677,320	-51.337%
2025-10-20	9.7400	9.9900	9.7400	9.9100	+3.229%	3,820,886	-52.270%
2025-10-17	9.2600	9.8000	9.2300	9.6000	+2.236%	6,251,512	-50.729%
2025-10-16	9.6350	9.6350	9.3100	9.3900	-1.778%	2,340,191	-49.627%
2025-10-15	9.5600	9.9150	9.5000	9.5600	+2.028%	5,552,395	-50.523%
2025-10-14	9.1800	9.4500	9.1100	9.3700	-1.160%	3,302,756	-49.520%
2025-10-13	9.4700	9.5700	9.3233	9.4800	+5.100%	4,445,887	-50.105%
2025-10-10	10.1000	10.1100	8.9000	9.0200	-11.308%	11,858,202	-47.561%
2025-10-09	10.4000	10.4000	10.1000	10.1700	-2.772%	3,058,749	-53.491%
2025-10-08	10.2100	10.4700	10.1100	10.4600	+3.054%	2,856,722	-54.780%
2025-10-07	10.6200	10.6200	10.0900	10.1500	-2.871%	3,876,881	-53.399%
2025-10-06	10.2200	10.6000	10.1550	10.4500	+2.552%	4,033,694	-54.737%
2025-10-03	10.3350	10.3550	10.0212	10.1900	-0.682%	3,632,819	-53.582%
2025-10-02	10.8300	11.0200	10.2400	10.2600	-3.162%	5,614,432	-53.899%
2025-10-01	10.7500	10.8100	10.4350	10.5950	-0.703%	3,269,520	-55.356%
2025-09-30	10.9600	11.1850	10.6300	10.6700	-1.750%	4,487,430	-55.670%
2025-09-29	10.5100	10.9671	10.5100	10.8600	+6.890%	10,044,634	-56.446%
2025-09-26	10.4000	10.4496	10.0950	10.1600	-3.788%	3,513,011	-53.445%
2025-09-25	10.2350	10.6450	10.0700	10.5600	+3.125%	6,658,040	-55.208%
2025-09-24	10.1800	10.6500	10.1500	10.2400	+3.018%	8,821,756	-53.809%
2025-09-23	10.2000	10.3250	9.8800	9.9400	-1.779%	5,850,644	-52.414%
2025-09-22	11.1000	11.1300	10.1150	10.1200	-9.238%	10,798,792	-53.261%
2025-09-19	10.9500	11.2200	10.8856	11.1500	+2.294%	6,405,565	-57.578%
2025-09-18	10.9550	11.1450	10.7400	10.9000	-1.357%	5,950,136	-56.606%
2025-09-17	11.1950	11.5500	10.8129	11.0500	+1.843%	8,497,209	-57.195%
2025-09-16	11.2200	11.2200	10.7200	10.8500	-2.778%	5,810,280	-56.406%
2025-09-15	11.4100	11.5100	10.9700	11.1600	-0.888%	4,752,347	-57.616%
2025-09-12	11.3200	11.3900	10.9550	11.2600	+0.178%	4,289,197	-57.993%
2025-09-11	11.4900	11.6600	11.0850	11.2400	+0.357%	5,797,897	-57.918%
2025-09-10	12.0500	12.1700	11.0400	11.2000	-6.198%	7,217,212	-57.768%
2025-09-09	12.3500	12.7500	11.7250	11.9400	-2.531%	6,483,458	-60.385%
2025-09-08	12.5200	12.7300	11.8250	12.2500	-0.325%	4,830,312	-61.388%
2025-09-05	13.1950	13.4200	12.2000	12.2900	-3.381%	5,888,188	-61.513%
2025-09-04	12.6000	12.8150	12.3700	12.7200	-2.079%	3,491,113	-62.814%
2025-09-03	12.2100	13.0200	12.0900	12.9900	+5.438%	4,482,674	-63.587%
2025-09-02	12.0800	12.3400	11.8300	12.3200	-1.440%	5,030,276	-61.607%
2025-08-29	12.8350	13.1100	12.4600	12.5000	-2.420%	5,300,857	-62.160%
2025-08-28	11.7000	12.8200	11.6900	12.8100	+10.717%	12,038,030	-63.076%
2025-08-27	12.5200	12.5722	11.1100	11.5700	-9.750%	17,908,243	-59.118%
2025-08-26	12.5100	12.8200	12.3502	12.8200	+0.865%	5,882,864	-63.105%
2025-08-25	13.0000	13.5500	12.5720	12.7100	0.000%	12,763,042	-62.785%
2025-08-22	11.5800	12.9600	11.4860	12.7100	+13.179%	15,013,533	-62.785%
2025-08-21	10.5700	11.3200	10.5600	11.2300	+6.648%	8,333,747	-57.881%
2025-08-20	10.2850	10.5700	10.1200	10.5300	+4.257%	3,828,476	-55.081%
2025-08-19	10.4200	10.4570	10.0200	10.1000	-3.718%	2,771,828	-53.168%
2025-08-18	11.0000	11.0300	10.4600	10.4900	-3.318%	4,847,078	-54.909%
2025-08-15	10.9090	11.0500	10.6250	10.8500	+4.127%	3,908,565	-56.406%
2025-08-14	10.1960	10.8000	10.1100	10.4200	+0.096%	3,914,238	-54.607%
2025-08-13	10.7000	10.9000	10.3650	10.4100	+3.069%	5,564,548	-54.563%
2025-08-12	10.0900	10.3100	9.9600	10.1000	-0.099%	3,315,218	-53.168%
2025-08-11	10.0900	10.2000	9.9200	10.1100	+0.999%	3,097,082	-53.215%
2025-08-08	9.9100	10.1100	9.8400	10.0100	+0.100%	1,876,981	-52.747%
2025-08-07	9.8000	10.2100	9.7900	10.0000	+2.249%	5,281,765	-52.700%
2025-08-06	9.9500	9.9500	9.6550	9.7800	-1.906%	2,109,608	-51.636%
2025-08-05	9.7500	10.1300	9.6500	9.9700	+2.784%	7,757,004	-52.558%
2025-08-04	9.5600	9.7300	9.4000	9.7000	+3.191%	3,137,322	-51.237%
2025-08-01	9.3100	9.5900	9.1300	9.4000	-3.984%	4,270,689	-49.681%
2025-07-31	9.4600	9.8100	9.2400	9.7900	+3.270%	7,128,722	-51.685%
2025-07-30	9.7500	9.8600	9.3400	9.4800	-3.462%	4,306,749	-50.105%
2025-07-29	10.3000	10.3700	9.7400	9.8200	-3.914%	6,593,235	-51.833%
2025-07-28	10.7700	10.9100	10.1700	10.2200	-3.311%	4,918,367	-53.718%
2025-07-25	10.6900	10.7800	10.4150	10.5700	-2.401%	4,065,307	-55.251%
2025-07-24	11.3500	11.5200	10.7300	10.8300	-4.244%	6,809,659	-56.325%
2025-07-23	11.1800	11.4900	10.7950	11.3100	+3.005%	8,759,062	-58.179%
2025-07-22	11.0010	11.3700	10.4709	10.9800	+5.374%	9,652,674	-56.922%
2025-07-21	10.8000	10.8500	10.3000	10.4200	-1.512%	7,100,459	-54.607%
2025-07-18	10.1800	11.5200	10.1400	10.5800	+6.653%	16,694,359	-55.293%
2025-07-17	9.9400	10.0700	9.7519	9.9200	+1.018%	3,590,586	-52.319%
2025-07-16	10.2400	10.2400	9.6200	9.8200	-4.288%	4,841,732	-51.833%
2025-07-15	10.5200	10.6400	10.0800	10.2600	-0.195%	4,478,843	-53.899%
2025-07-14	10.2290	10.4700	10.1200	10.2800	+2.390%	4,691,867	-53.988%
2025-07-11	10.3300	10.4400	10.0400	10.0400	-2.049%	4,541,168	-52.888%
2025-07-10	10.9100	10.9880	9.9700	10.2500	+0.294%	9,597,129	-53.854%
2025-07-09	9.8900	10.5586	9.7300	10.2200	+3.337%	10,418,543	-53.718%
2025-07-08	9.5600	10.4200	9.5600	9.8900	+8.443%	11,131,450	-52.174%
2025-07-07	9.2800	9.6000	8.9800	9.1200	-2.772%	5,905,220	-48.136%
2025-07-03	9.5900	9.6500	9.3200	9.3800	-1.985%	2,369,843	-49.574%
2025-07-02	9.4000	9.8400	9.3100	9.5700	+1.592%	3,892,009	-50.575%
2025-07-01	9.6400	9.6900	9.2850	9.4200	-2.383%	3,445,834	-49.788%
2025-06-30	9.4450	9.7200	9.2100	9.6500	+2.442%	5,108,734	-50.984%
2025-06-27	9.9100	9.9600	9.2300	9.4200	-5.231%	5,604,753	-49.788%
2025-06-26	9.7000	10.5700	9.5400	9.9400	-0.101%	13,924,927	-52.414%
2025-06-25	9.1500	10.2100	9.1219	9.9500	+22.386%	36,504,810	-52.462%
2025-06-24	8.2400	8.3500	8.1100	8.1300	+1.245%	3,479,612	-41.820%
2025-06-23	8.0600	8.0900	7.8650	8.0300	-0.372%	2,764,726	-41.096%
2025-06-20	8.3550	8.3900	8.0000	8.0600	-3.473%	2,679,004	-41.315%
2025-06-18	8.3300	8.4550	8.2900	8.3500	-0.713%	2,096,474	-43.353%
2025-06-17	8.5600	8.6050	8.3850	8.4100	-2.999%	3,351,739	-43.757%
2025-06-16	8.4700	8.8500	8.4700	8.6700	+4.332%	4,033,194	-45.444%
2025-06-13	8.4000	8.5200	8.3000	8.3100	-3.708%	1,779,676	-43.081%
2025-06-12	8.6100	8.8250	8.5100	8.6300	-1.145%	2,282,919	-45.191%
2025-06-11	8.5800	8.8900	8.5700	8.7300	+3.805%	4,254,862	-45.819%
2025-06-10	8.5600	8.6500	8.3550	8.4100	-2.662%	1,705,439	-43.757%
2025-06-09	8.6200	8.7800	8.5100	8.6400	+2.370%	3,269,748	-45.255%
2025-06-06	8.2200	8.4400	8.1325	8.4400	+2.676%	2,394,503	-43.957%
2025-06-05	8.4700	8.6600	8.1735	8.2200	-2.259%	5,174,076	-42.457%
2025-06-04	8.1500	8.5500	8.0800	8.4100	+1.939%	4,549,884	-43.757%
2025-06-03	8.4400	8.5350	8.2300	8.2500	-1.434%	2,208,074	-42.667%
2025-06-02	8.0550	8.5000	7.9600	8.3700	+3.206%	3,910,609	-43.489%
2025-05-30	8.4300	8.4641	7.6622	8.1100	-3.796%	9,446,862	-41.677%
2025-05-29	9.0350	9.0600	8.3650	8.4300	-1.288%	5,720,831	-43.891%
2025-05-28	8.5700	8.6500	8.4200	8.5400	+0.946%	3,084,885	-44.614%
2025-05-27	8.8000	8.8000	8.4100	8.4600	-3.314%	2,309,958	-44.090%
2025-05-23	8.6100	8.7586	8.5397	8.7500	-1.242%	1,812,743	-45.943%
2025-05-22	8.8400	9.0650	8.7800	8.8600	-0.784%	1,867,670	-46.614%
2025-05-21	9.0600	9.1401	8.8800	8.9300	-1.217%	1,707,288	-47.032%
2025-05-20	9.2300	9.3250	8.9350	9.0400	-0.986%	1,819,677	-47.677%
2025-05-19	8.7700	9.2600	8.7300	9.1300	+2.125%	2,489,670	-48.193%
2025-05-16	8.9550	9.0850	8.8600	8.9400	-0.112%	1,972,414	-47.092%
2025-05-15	9.4800	9.5600	8.6600	8.9500	-8.205%	7,602,543	-47.151%
2025-05-14	10.0400	10.1700	9.6900	9.7500	-2.207%	2,664,758	-51.487%
2025-05-13	9.8600	10.0750	9.6535	9.9700	+0.100%	4,792,820	-52.558%
2025-05-12	10.2100	10.6825	9.8300	9.9600	+5.620%	6,375,499	-52.510%
2025-05-09	9.4000	9.6298	9.2450	9.4300	+0.964%	2,858,931	-49.841%
2025-05-08	9.3300	9.4800	9.1700	9.3400	+1.854%	2,426,695	-49.358%
2025-05-07	9.0300	9.3850	8.9800	9.1700	-1.504%	2,959,611	-48.419%
2025-05-06	8.8800	9.4300	8.8600	9.3100	+3.790%	3,812,408	-49.194%
2025-05-05	8.8500	9.1500	8.7500	8.9700	+0.787%	2,612,552	-47.269%
2025-05-02	8.7600	8.9800	8.6400	8.9000	+5.575%	5,122,377	-46.854%
2025-05-01	8.3600	8.5800	8.3001	8.4300	+2.182%	2,371,915	-43.891%
2025-04-30	7.9800	8.3000	7.9200	8.2500	+0.121%	2,381,640	-42.667%
2025-04-29	8.2000	8.4000	8.1400	8.2400	-0.121%	2,377,074	-42.597%
2025-04-28	7.6500	8.3200	7.5900	8.2500	+6.727%	6,177,441	-42.667%
2025-04-25	7.4000	7.8000	7.2100	7.7300	+1.845%	4,408,143	-38.810%
2025-04-24	7.2100	7.5900	7.1600	7.5900	+2.568%	3,175,635	-37.681%
2025-04-23	7.4550	7.7200	7.3000	7.4000	+3.787%	5,541,319	-36.081%
2025-04-22	6.7300	7.2000	6.7100	7.1300	+7.380%	5,267,368	-33.661%
2025-04-21	6.6600	6.7000	6.5000	6.6400	+0.075%	2,491,053	-28.765%
2025-04-17	6.7200	6.8000	6.5900	6.6350	-0.226%	3,099,866	-28.711%
2025-04-16	6.7100	6.7900	6.4850	6.6500	-2.349%	3,489,133	-28.872%
2025-04-15	7.0100	7.1364	6.7800	6.8100	-3.678%	3,750,389	-30.543%
2025-04-14	7.2400	7.4582	6.9100	7.0700	+0.856%	7,705,120	-33.098%
2025-04-11	6.8000	7.0376	6.6200	7.0100	+4.627%	7,668,869	-32.525%
2025-04-10	6.8800	7.0900	6.4100	6.7000	-4.286%	8,316,645	-29.403%
2025-04-09	6.6500	7.2800	6.3800	7.0000	+3.550%	14,904,628	-32.429%
2025-04-08	7.4300	7.4800	6.6100	6.7600	-4.113%	8,031,728	-30.030%
2025-04-07	6.8300	7.9850	6.5900	7.0500	-2.624%	11,796,599	-32.908%
2025-04-04	7.4200	7.5475	6.8550	7.2400	-12.771%	13,062,221	-34.669%
2025-04-03	8.1200	8.4050	7.9800	8.3000	-4.046%	5,047,608	-43.012%
2025-04-02	8.5500	8.7800	8.4800	8.6500	-0.346%	3,205,386	-45.318%
2025-04-01	8.6200	8.9550	8.5300	8.6800	+1.048%	4,435,830	-45.507%
2025-03-31	8.3800	8.7700	8.2000	8.5900	-0.923%	6,781,214	-44.936%

.dark-mode .gyZV8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyZV8T{ color: #333333; background-color: white; border: 2px solid #333333; }TIGRUP Fintech Holding Ltdstock NASDAQ

TIGR
UP Fintech Holding Ltd
stock NASDAQ