Get the Stockscreener App
8.795
0.23%
0.025
Up Fintech Holding Ltd Adr Stock (TIGR) Price History
The historical daily chart and data for Up Fintech Holding Ltd Adr stock (TIGR), show that the latest closing stock price as of January 29, 2026, is $8.795.
- Up Fintech Holding Ltd Adr all-time high stock price is $40.00, occurred on March 19, 2019.
- The lowest Up Fintech Holding Ltd Adr stock price recorded was $2.03 on March 16, 2020. Since then, Up Fintech Holding Ltd Adr's stock price has risen over 333.25% to $8.795 now.
- The 52-week high stock price for TIGR is $13.55, representing a 54.06% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for TIGR is $6.38, indicating a -27.46% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Up Fintech Holding Ltd Adr (TIGR) stock in the beginning of 2025 was $4.80. The stock closed the year at $3.41, a loss of over -28.96% for the year.
The table below shows more information about TIGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $8.85 | $8.77 | $0.081 | 213,475.0 | +0.35% |
| Jan 28, 2026 | $9.18 | $8.75 | $0.43 | 2,293,622.0 | -0.45% |
| Jan 27, 2026 | $8.93 | $8.78 | $0.155 | 1,692,472.0 | -0.68% |
| Jan 26, 2026 | $9.07 | $8.60 | $0.475 | 1,986,742.0 | +1.37% |
| Jan 23, 2026 | $8.88 | $8.71 | $0.165 | 2,369,057.0 | +1.04% |
| Jan 22, 2026 | $9.38 | $8.53 | $0.855 | 6,036,157.0 | -4.84% |
| Jan 21, 2026 | $9.31 | $8.98 | $0.325 | 1,775,287.0 | +0.22% |
| Jan 20, 2026 | $9.19 | $8.86 | $0.33 | 2,806,876.0 | -0.22% |
| Jan 16, 2026 | $9.24 | $8.88 | $0.365 | 3,930,267.0 | -1.62% |
| Jan 15, 2026 | $9.41 | $9.03 | $0.38 | 4,356,458.0 | +2.66% |
| Jan 14, 2026 | $9.44 | $8.95 | $0.49 | 4,589,847.0 | -5.36% |
| Jan 13, 2026 | $10.15 | $9.20 | $0.95 | 8,569,852.0 | -7.75% |
| Jan 12, 2026 | $10.45 | $9.63 | $0.82 | 11,875,010.0 | +6.17% |
| Jan 09, 2026 | $10.06 | $9.60 | $0.46 | 2,538,818.0 | -2.99% |
| Jan 08, 2026 | $10.20 | $9.80 | $0.40 | 3,487,099.0 | +0.30% |
| Jan 07, 2026 | $10.46 | $9.85 | $0.61 | 3,366,624.0 | -4.31% |
| Jan 06, 2026 | $11.35 | $10.20 | $1.15 | 7,714,830.0 | -6.12% |
| Jan 05, 2026 | $11.28 | $10.35 | $0.935 | 7,311,073.0 | +6.51% |
| Jan 02, 2026 | $10.48 | $9.80 | $0.685 | 6,040,627.0 | +9.21% |
| Dec 31, 2025 | $9.66 | $9.45 | $0.21 | 2,387,121.0 | +0.42% |
| Dec 30, 2025 | $9.62 | $9.10 | $0.515 | 3,863,591.0 | +4.73% |
Up Fintech Holding Ltd Adr Stock (TIGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Up Fintech Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Up Fintech Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Up Fintech Holding Ltd Adr Stock (TIGR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.35 | $8.53 | $2.82 | 82,954,193.0 | -7.94% |
Up Fintech Holding Ltd Adr Stock (TIGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.62 | $8.45 | $1.17 | 62,630,557.0 | +7.94% |
| Nov, 2025 | $10.92 | $7.75 | $3.17 | 69,420,131.0 | -18.18% |
| Oct, 2025 | $11.02 | $8.90 | $2.12 | 94,335,797.0 | +1.03% |
| Sep, 2025 | $13.42 | $9.88 | $3.54 | 128,531,435.0 | -14.64% |
| Aug, 2025 | $13.55 | $9.13 | $4.42 | 132,348,671.0 | +27.68% |
| Jul, 2025 | $11.52 | $8.98 | $2.54 | 137,122,719.0 | +1.45% |
| Jun, 2025 | $10.57 | $7.87 | $2.71 | 110,347,937.0 | +18.99% |
| May, 2025 | $10.68 | $7.66 | $3.02 | 75,476,642.0 | -1.70% |
| Apr, 2025 | $8.96 | $6.38 | $2.58 | 123,679,088.0 | -3.96% |
| Mar, 2025 | $10.00 | $6.68 | $3.32 | 155,132,699.0 | +18.65% |
| Feb, 2025 | $9.33 | $6.63 | $2.70 | 181,093,035.0 | +2.70% |
| Jan, 2025 | $7.44 | $5.63 | $1.81 | 85,789,957.0 | +9.13% |
Up Fintech Holding Ltd Adr Stock (TIGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.49 | $5.80 | $2.69 | 156,430,627.0 | +12.44% |
| Nov, 2024 | $7.61 | $5.36 | $2.25 | 133,164,819.0 | -8.96% |
| Oct, 2024 | $14.48 | $5.49 | $8.99 | 735,446,970.0 | +19.10% |
| Sep, 2024 | $6.09 | $3.39 | $2.70 | 58,622,830.0 | +46.70% |
| Aug, 2024 | $4.07 | $3.36 | $0.71 | 13,912,521.0 | -10.78% |
| Jul, 2024 | $4.81 | $3.96 | $0.8452 | 11,079,383.0 | -2.86% |
| Jun, 2024 | $4.97 | $4.04 | $0.93 | 25,425,097.0 | -1.18% |
| May, 2024 | $4.72 | $3.53 | $1.19 | 30,525,150.0 | +20.57% |
| Apr, 2024 | $3.66 | $3.10 | $0.56 | 19,329,191.0 | +2.47% |
| Mar, 2024 | $5.05 | $3.40 | $1.65 | 31,494,086.0 | -14.43% |
| Feb, 2024 | $4.13 | $3.56 | $0.565 | 11,832,601.0 | +7.77% |
| Jan, 2024 | $4.38 | $3.43 | $0.95 | 18,830,780.0 | -15.61% |
3.72%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):