Up Fintech Holding Ltd Adr (TIGR)

Date: O: H: L: C: Vol:

Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$3.94	$3.81	$0.13	1,601,302	-1.53%
Nov 02, 2026	$4.01	$3.91	$0.1	1,943,373	+1.03%
Oct 30, 2026	$4.01	$3.76	$0.253	2,713,454	-4.91%
Oct 29, 2026	$4.08	$4.00	$0.08	1,263,885	-0.97%
Oct 28, 2026	$4.18	$4.04	$0.14	1,136,973	-1.20%
Oct 27, 2026	$4.17	$4.09	$0.08	1,276,269	+1.71%
Oct 26, 2026	$4.14	$3.98	$0.159	1,399,544	+1.24%
Oct 23, 2026	$4.10	$4.03	$0.07	1,138,705	-0.49%
Oct 22, 2026	$4.11	$4.01	$0.1	2,175,085	-1.93%
Oct 21, 2026	$4.16	$4.00	$0.16	2,164,629	+0.98%
Oct 20, 2026	$4.14	$4.01	$0.125	1,308,764	+0.99%
Oct 19, 2026	$4.10	$4.02	$0.08	1,790,453	+0.25%
Oct 16, 2026	$4.28	$4.03	$0.2591	2,200,995	-6.03%
Oct 15, 2026	$4.35	$4.12	$0.225	1,841,853	+2.62%
Oct 14, 2026	$4.32	$4.15	$0.169	1,765,168	-3.23%
Oct 13, 2026	$4.43	$4.32	$0.11	1,585,842	-2.03%
Oct 12, 2026	$4.46	$4.40	$0.065	1,220,599	-0.45%
Oct 09, 2026	$4.49	$4.35	$0.14	1,280,244	+3.01%
Oct 08, 2026	$4.44	$4.30	$0.14	960,232	-2.70%
Oct 07, 2026	$4.46	$4.31	$0.15	1,661,823	-1.77%
Oct 06, 2026	$4.57	$4.36	$0.215	2,488,479	+2.73%

Up Fintech Holding Ltd Adr 주식 (TIGR) 연도별 가격 이력

이 심층 분석에서는 Up Fintech Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Up Fintech Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$4.01	$3.81	$0.2	3,544,675	-0.52%
Oct, 2026	$4.61	$3.76	$0.85	41,107,668	-15.69%
Sep, 2026	$5.14	$4.53	$0.61	40,028,056	-8.93%
Aug, 2026	$5.49	$4.48	$1.01	53,639,846	+2.86%
Jul, 2026	$5.09	$4.37	$0.72	41,102,888	+11.36%
Jun, 2026	$5.24	$4.38	$0.86	80,050,292	-14.40%
May, 2026	$7.00	$4.00	$3.00	153,917,621	-22.12%
Apr, 2026	$7.42	$6.13	$1.29	46,324,512	+4.76%
Mar, 2026	$7.85	$5.95	$1.90	59,631,920	-19.44%
Feb, 2026	$8.65	$7.53	$1.12	41,059,902	-8.43%
Jan, 2026	$11.35	$8.50	$2.85	88,227,801	-10.67%

Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$9.62	$8.45	$1.17	62,630,557	+7.94%
Nov, 2025	$10.92	$7.75	$3.17	69,420,131	-18.18%
Oct, 2025	$11.02	$8.90	$2.12	94,335,797	+1.03%
Sep, 2025	$13.42	$9.88	$3.54	128,531,435	-14.64%
Aug, 2025	$13.55	$9.13	$4.42	132,348,671	+27.68%
Jul, 2025	$11.52	$8.98	$2.54	137,122,719	+1.45%
Jun, 2025	$10.57	$7.87	$2.71	110,347,937	+18.99%
May, 2025	$10.68	$7.66	$3.02	75,476,642	-1.70%
Apr, 2025	$8.96	$6.38	$2.58	123,679,088	-3.96%
Mar, 2025	$10.00	$6.68	$3.32	155,132,699	+18.65%
Feb, 2025	$9.33	$6.64	$2.70	181,093,035	+2.70%
Jan, 2025	$7.44	$5.64	$1.81	85,789,957	+9.13%

Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$8.49	$5.80	$2.69	156,430,627	+12.44%
Nov, 2024	$7.61	$5.36	$2.25	133,164,819	-8.96%
Oct, 2024	$14.48	$5.49	$8.99	735,446,970	+19.10%
Sep, 2024	$6.09	$3.39	$2.70	58,622,830	+46.70%
Aug, 2024	$4.07	$3.36	$0.71	13,912,521	-10.78%
Jul, 2024	$4.81	$3.96	$0.8452	11,079,383	-2.86%
Jun, 2024	$4.97	$4.04	$0.93	25,425,097	-1.18%
May, 2024	$4.73	$3.53	$1.19	30,525,150	+20.57%
Apr, 2024	$3.66	$3.10	$0.56	19,329,191	+2.47%
Mar, 2024	$5.05	$3.40	$1.65	31,494,086	-14.43%
Feb, 2024	$4.13	$3.57	$0.565	11,832,601	+7.77%
Jan, 2024	$4.38	$3.43	$0.95	18,830,780	-15.61%

TIGR와(과) 유사한 종목