NASDAQ:TIGR | Historical Stock Price | UP Fintech Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.24$3.92$6.86$12.00$21.00$36.732019-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.94$7.9410,043,100——
2020-12-30$7.23$7.233,661,900——
2020-12-29$7.29$7.295,385,800——
2020-12-28$6.61$6.611,812,200——
2020-12-24$6.79$6.791,830,900——
2020-12-23$6.94$6.946,033,000——
2020-12-22$7.88$7.8811,409,700——
2020-12-21$5.90$5.901,400,300——
2020-12-18$6.11$6.113,157,800——
2020-12-17$6.11$6.112,131,700——
2020-12-16$5.51$5.51816,900——
2020-12-15$5.62$5.62802,000——
2020-12-14$5.67$5.671,615,000——
2020-12-11$5.35$5.35832,100——
2020-12-10$5.49$5.491,143,500——
2020-12-09$5.35$5.351,105,200——
2020-12-08$5.54$5.541,666,400——
2020-12-07$5.52$5.52750,500——
2020-12-04$5.51$5.511,084,900——
2020-12-03$5.72$5.722,258,400——
2020-12-02$5.42$5.422,421,400——
2020-12-01$5.35$5.352,908,200——
2020-11-30$5.94$5.941,753,500——
2020-11-27$6.24$6.241,941,300——
2020-11-25$6.65$6.657,326,100——
2020-11-24$6.95$6.952,086,000——
2020-11-23$7.10$7.104,299,400——
2020-11-20$7.15$7.153,072,200——
2020-11-19$7.17$7.175,206,400——
2020-11-18$5.64$5.641,643,800——
2020-11-17$6.13$6.131,277,700——
2020-11-16$5.96$5.962,333,200——
2020-11-13$5.38$5.381,815,700——
2020-11-12$5.08$5.081,058,400——
2020-11-11$5.09$5.09646,900——
2020-11-10$4.94$4.94613,400——
2020-11-09$5.22$5.221,014,300——
2020-11-06$4.97$4.97768,700——
2020-11-05$4.72$4.72492,700——
2020-11-04$4.47$4.47462,900——
2020-11-03$4.38$4.38455,200——
2020-11-02$4.35$4.35520,300——
2020-10-30$4.55$4.55548,400——
2020-10-29$4.74$4.74261,800——
2020-10-28$4.77$4.77316,800——
2020-10-27$4.87$4.87288,000——
2020-10-26$4.82$4.82527,400——
2020-10-23$5.06$5.06471,400——
2020-10-22$4.81$4.81350,900——
2020-10-21$4.76$4.76339,100——
2020-10-20$4.72$4.72333,200——
2020-10-19$4.68$4.68277,500——
2020-10-16$4.74$4.74311,000——
2020-10-15$4.57$4.57926,600——
2020-10-14$4.73$4.73901,800——
2020-10-13$4.95$4.95415,800——
2020-10-12$5.05$5.05690,300——
2020-10-09$5.23$5.23301,200——
2020-10-08$5.25$5.25256,000——
2020-10-07$5.16$5.16673,200——
2020-10-06$5.00$5.00942,500——
2020-10-05$4.67$4.67212,200——
2020-10-02$4.69$4.69195,700——
2020-10-01$4.70$4.70212,400——
2020-09-30$4.74$4.74250,400——
2020-09-29$4.69$4.69172,700——
2020-09-28$4.69$4.69239,700——
2020-09-25$4.72$4.72158,600——
2020-09-24$4.65$4.65472,600——
2020-09-23$4.47$4.47265,400——
2020-09-22$4.69$4.69128,200——
2020-09-21$4.69$4.69627,600——
2020-09-18$4.93$4.93281,600——
2020-09-17$4.86$4.86268,500——
2020-09-16$4.93$4.93297,500——
2020-09-15$4.97$4.97527,700——
2020-09-14$4.83$4.83346,200——
2020-09-11$4.69$4.69235,000——
2020-09-10$4.69$4.69414,000——
2020-09-09$4.76$4.76756,100——
2020-09-08$4.70$4.70553,500——
2020-09-04$4.94$4.941,235,100——
2020-09-03$5.01$5.01870,200——
2020-09-02$5.11$5.11828,800——
2020-09-01$5.30$5.30853,200——
2020-08-31$5.37$5.37997,600——
2020-08-28$5.58$5.58695,400——
2020-08-27$5.74$5.741,301,100——
2020-08-26$5.57$5.571,205,200——
2020-08-25$5.74$5.74709,500——
2020-08-24$5.67$5.671,215,300——
2020-08-21$5.90$5.901,047,600——
2020-08-20$6.10$6.10555,400——
2020-08-19$6.04$6.041,175,900——
2020-08-18$6.24$6.242,817,100——
2020-08-17$7.00$7.001,688,100——
2020-08-14$6.52$6.52681,400——
2020-08-13$6.76$6.763,416,200——
2020-08-12$6.88$6.883,594,400——
2020-08-11$5.67$5.67774,600——
2020-08-10$5.56$5.561,068,300——
2020-08-07$5.40$5.40640,600——
2020-08-06$5.52$5.52868,100——
2020-08-05$5.57$5.57950,900——
2020-08-04$5.63$5.63738,600——
2020-08-03$5.55$5.551,592,800——
2020-07-31$5.27$5.271,117,300——
2020-07-30$5.39$5.39901,900——
2020-07-29$5.25$5.25857,800——
2020-07-28$5.03$5.03811,200——
2020-07-27$5.19$5.19631,500——
2020-07-24$5.30$5.301,291,800——
2020-07-23$5.31$5.31708,100——
2020-07-22$5.58$5.582,781,800——
2020-07-21$6.06$6.061,016,400——
2020-07-20$5.83$5.833,699,000——
2020-07-17$5.32$5.32883,200——
2020-07-16$5.31$5.311,701,300——
2020-07-15$5.78$5.781,658,600——
2020-07-14$5.87$5.872,749,900——
2020-07-13$6.30$6.302,956,800——
2020-07-10$6.41$6.412,608,400——
2020-07-09$6.97$6.977,221,500——
2020-07-08$6.90$6.9010,730,100——
2020-07-07$5.49$5.492,227,600——
2020-07-06$5.50$5.5011,566,400——
2020-07-02$4.14$4.14690,400——
2020-07-01$4.15$4.15293,300——
2020-06-30$4.16$4.16227,100——
2020-06-29$4.10$4.10425,100——
2020-06-26$4.24$4.24284,000——
2020-06-25$4.35$4.35375,400——
2020-06-24$4.41$4.41644,500——
2020-06-23$4.29$4.29851,000——
2020-06-22$4.06$4.06624,900——
2020-06-19$4.12$4.12435,700——
2020-06-18$3.98$3.98204,400——
2020-06-17$4.05$4.05407,500——
2020-06-16$3.88$3.88410,500——
2020-06-15$3.96$3.96417,200——
2020-06-12$3.89$3.89356,700——
2020-06-11$3.83$3.83582,400——
2020-06-10$3.96$3.961,498,100——
2020-06-09$4.16$4.16546,300——
2020-06-08$3.80$3.80494,300——
2020-06-05$3.80$3.80582,400——
2020-06-04$3.74$3.74612,900——
2020-06-03$3.53$3.53421,200——
2020-06-02$3.42$3.42686,000——
2020-06-01$3.33$3.33166,600——
2020-05-29$3.33$3.33518,500——
2020-05-28$3.40$3.401,264,500——
2020-05-27$3.66$3.661,081,700——
2020-05-26$3.43$3.43595,300——
2020-05-22$3.08$3.08421,200——
2020-05-21$3.30$3.30244,700——
2020-05-20$3.48$3.48558,500——
2020-05-19$3.32$3.32262,800——
2020-05-18$3.14$3.14226,000——
2020-05-15$3.00$3.00214,300——
2020-05-14$2.87$2.87250,600——
2020-05-13$2.81$2.81163,200——
2020-05-12$2.86$2.86105,700——
2020-05-11$2.90$2.90188,800——
2020-05-08$2.82$2.8250,500——
2020-05-07$2.72$2.72122,500——
2020-05-06$2.77$2.77114,300——
2020-05-05$2.71$2.71151,600——
2020-05-04$2.68$2.68115,500——
2020-05-01$2.70$2.70145,200——
2020-04-30$2.92$2.9273,400——
2020-04-29$2.94$2.94249,000——
2020-04-28$2.89$2.89133,400——
2020-04-27$2.92$2.92150,900——
2020-04-24$2.87$2.87101,800——
2020-04-23$2.87$2.8770,500——
2020-04-22$2.89$2.89110,100——
2020-04-21$2.85$2.85188,500——
2020-04-20$2.86$2.86196,100——
2020-04-17$3.00$3.00295,300——
2020-04-16$3.10$3.10529,200——
2020-04-15$2.80$2.80333,300——
2020-04-14$2.68$2.68252,600——
2020-04-13$2.61$2.61239,700——
2020-04-09$2.58$2.58238,700——
2020-04-08$2.58$2.58234,400——
2020-04-07$2.58$2.58450,300——
2020-04-06$2.70$2.70260,200——
2020-04-03$2.58$2.58228,400——
2020-04-02$2.57$2.57375,200——
2020-04-01$2.65$2.65298,600——
2020-03-31$2.73$2.73165,700——
2020-03-30$2.66$2.66386,400——
2020-03-27$2.79$2.79327,000——
2020-03-26$2.82$2.82519,600——
2020-03-25$2.75$2.751,857,100——
2020-03-24$2.64$2.64443,600——
2020-03-23$2.32$2.32389,300——
2020-03-20$2.35$2.35399,400——
2020-03-19$2.36$2.36305,800——
2020-03-18$2.20$2.20405,700——
2020-03-17$2.42$2.42270,800——
2020-03-16$2.38$2.38520,900——
2020-03-13$2.51$2.51387,000——
2020-03-12$2.50$2.50779,500——
2020-03-11$2.92$2.92539,800——
2020-03-10$2.91$2.91986,000——
2020-03-09$3.10$3.10512,800——
2020-03-06$3.45$3.45366,800——
2020-03-05$3.50$3.50170,500——
2020-03-04$3.60$3.60299,900——
2020-03-03$3.60$3.60142,700——
2020-03-02$3.64$3.64400,100——
2020-02-28$3.41$3.41413,700——
2020-02-27$3.52$3.52390,500——
2020-02-26$3.69$3.69194,900——
2020-02-25$3.69$3.69239,900——
2020-02-24$3.84$3.84478,200——
2020-02-21$3.96$3.961,189,500——
2020-02-20$3.85$3.85593,100——
2020-02-19$3.62$3.62364,300——
2020-02-18$3.66$3.66339,000——
2020-02-14$3.70$3.70183,700——
2020-02-13$3.64$3.64315,100——
2020-02-12$3.72$3.72744,100——
2020-02-11$3.78$3.781,001,500——
2020-02-10$3.72$3.72162,400——
2020-02-07$3.61$3.61254,800——
2020-02-06$3.80$3.80301,200——
2020-02-05$3.77$3.77255,300——
2020-02-04$3.67$3.67365,200——
2020-02-03$3.57$3.57248,400——
2020-01-31$3.51$3.51382,600——
2020-01-30$3.60$3.60393,600——
2020-01-29$3.73$3.73137,500——
2020-01-28$3.79$3.79262,200——
2020-01-27$3.78$3.78337,100——
2020-01-24$3.75$3.75426,900——
2020-01-23$3.92$3.92595,500——
2020-01-22$4.13$4.131,082,100——
2020-01-21$4.11$4.111,275,200——
2020-01-17$4.10$4.105,748,600——
2020-01-16$4.32$4.322,754,500——
2020-01-15$3.47$3.47309,400——
2020-01-14$3.34$3.34144,100——
2020-01-13$3.36$3.36261,000——
2020-01-10$3.34$3.34308,900——
2020-01-09$3.36$3.36282,400——
2020-01-08$3.38$3.38300,600——
2020-01-07$3.37$3.37267,900——
2020-01-06$3.42$3.42264,200——
2020-01-03$3.51$3.51202,800——
2020-01-02$3.60$3.60395,800——