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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.42$4.421,156,700——
2023-12-28$4.32$4.321,865,900——
2023-12-27$4.12$4.12630,300——
2023-12-26$4.09$4.09869,200——
2023-12-22$4.06$4.06659,700——
2023-12-21$4.15$4.15507,800——
2023-12-20$4.03$4.03596,400——
2023-12-19$4.21$4.21779,300——
2023-12-18$4.06$4.06742,100——
2023-12-15$4.24$4.24654,200——
2023-12-14$4.33$4.331,279,500——
2023-12-13$4.26$4.261,295,200——
2023-12-12$4.21$4.21906,000——
2023-12-11$4.36$4.36652,600——
2023-12-08$4.32$4.32459,600——
2023-12-07$4.23$4.23578,700——
2023-12-06$4.32$4.321,005,100——
2023-12-05$4.23$4.231,051,000——
2023-12-04$4.28$4.281,588,500——
2023-12-01$4.48$4.48855,400——
2023-11-30$4.44$4.441,547,200——
2023-11-29$4.37$4.372,099,800——
2023-11-28$4.49$4.491,448,900——
2023-11-27$4.46$4.469,270,300——
2023-11-24$4.86$4.86936,400——
2023-11-22$4.77$4.77925,300——
2023-11-21$4.83$4.83778,500——
2023-11-20$4.96$4.961,711,700——
2023-11-17$4.70$4.70585,800——
2023-11-16$4.67$4.67928,400——
2023-11-15$4.92$4.921,209,500——
2023-11-14$4.85$4.85941,800——
2023-11-13$4.87$4.871,501,200——
2023-11-10$4.71$4.71498,500——
2023-11-09$4.63$4.63878,500——
2023-11-08$4.76$4.76994,200——
2023-11-07$4.72$4.72702,200——
2023-11-06$4.75$4.752,224,100——
2023-11-03$4.79$4.791,771,300——
2023-11-02$4.55$4.55637,300——
2023-11-01$4.52$4.52722,200——
2023-10-31$4.56$4.56645,300——
2023-10-30$4.60$4.60486,100——
2023-10-27$4.60$4.60618,700——
2023-10-26$4.63$4.63650,900——
2023-10-25$4.52$4.52839,000——
2023-10-24$4.77$4.77777,800——
2023-10-23$4.54$4.54732,500——
2023-10-20$4.54$4.54774,800——
2023-10-19$4.63$4.631,616,900——
2023-10-18$4.85$4.851,391,800——
2023-10-17$5.01$5.01505,000——
2023-10-16$5.05$5.05898,500——
2023-10-13$5.08$5.08693,400——
2023-10-12$5.09$5.091,455,800——
2023-10-11$5.35$5.351,922,400——
2023-10-10$5.36$5.361,888,000——
2023-10-09$5.27$5.271,036,200——
2023-10-06$5.09$5.091,661,100——
2023-10-05$4.90$4.90693,500——
2023-10-04$4.87$4.87387,800——
2023-10-03$4.86$4.86923,600——
2023-10-02$5.08$5.08627,000——
2023-09-29$5.12$5.122,035,900——
2023-09-28$5.12$5.12806,300——
2023-09-27$5.04$5.04706,200——
2023-09-26$5.13$5.131,080,300——
2023-09-25$5.14$5.141,029,700——
2023-09-22$4.99$4.992,137,100——
2023-09-21$4.79$4.791,680,200——
2023-09-20$4.91$4.911,666,700——
2023-09-19$4.98$4.981,057,200——
2023-09-18$5.13$5.13845,600——
2023-09-15$5.28$5.282,027,000——
2023-09-14$5.36$5.361,373,400——
2023-09-13$5.25$5.251,682,300——
2023-09-12$5.23$5.231,459,300——
2023-09-11$5.12$5.121,351,400——
2023-09-08$5.11$5.112,144,600——
2023-09-07$5.15$5.153,645,400——
2023-09-06$5.50$5.503,848,300——
2023-09-05$5.49$5.493,229,300——
2023-09-01$5.21$5.217,827,500——
2023-08-31$4.91$4.913,921,500——
2023-08-30$4.61$4.616,080,500——
2023-08-29$4.64$4.6414,094,500——
2023-08-28$3.61$3.611,783,300——
2023-08-25$3.48$3.48527,400——
2023-08-24$3.39$3.39862,600——
2023-08-23$3.47$3.47829,000——
2023-08-22$3.35$3.35463,000——
2023-08-21$3.38$3.38523,900——
2023-08-18$3.34$3.34571,000——
2023-08-17$3.37$3.37429,700——
2023-08-16$3.37$3.371,239,300——
2023-08-15$3.33$3.331,400,100——
2023-08-14$3.50$3.50712,900——
2023-08-11$3.53$3.531,481,700——
2023-08-10$3.89$3.891,279,600——
2023-08-09$3.89$3.89544,700——
2023-08-08$3.92$3.92970,300——
2023-08-07$4.09$4.091,190,600——
2023-08-04$4.11$4.11996,300——
2023-08-03$4.21$4.212,201,100——
2023-08-02$3.87$3.872,459,700——
2023-08-01$4.28$4.282,938,900——
2023-07-31$4.44$4.443,336,800——
2023-07-28$4.02$4.023,715,200——
2023-07-27$3.37$3.37890,000——
2023-07-26$3.44$3.441,482,700——
2023-07-25$3.26$3.261,161,400——
2023-07-24$3.21$3.21841,000——
2023-07-21$3.02$3.02485,800——
2023-07-20$3.14$3.14637,900——
2023-07-19$3.19$3.191,276,400——
2023-07-18$3.03$3.03579,800——
2023-07-17$3.17$3.17318,500——
2023-07-14$3.14$3.14828,400——
2023-07-13$3.27$3.271,628,200——
2023-07-12$3.05$3.05879,900——
2023-07-11$2.94$2.94574,800——
2023-07-10$2.87$2.87347,600——
2023-07-07$2.88$2.88825,000——
2023-07-06$2.79$2.79505,500——
2023-07-05$2.92$2.92326,300——
2023-07-03$2.91$2.91363,200——
2023-06-30$2.84$2.84496,200——
2023-06-29$2.89$2.89212,700——
2023-06-28$2.86$2.86654,000——
2023-06-27$2.87$2.87625,000——
2023-06-26$2.75$2.75276,500——
2023-06-23$2.76$2.76357,300——
2023-06-22$2.84$2.84321,400——
2023-06-21$2.85$2.85580,300——
2023-06-20$2.91$2.911,206,400——
2023-06-16$3.07$3.07675,100——
2023-06-15$3.20$3.201,208,600——
2023-06-14$3.11$3.11774,300——
2023-06-13$3.16$3.16745,800——
2023-06-12$3.10$3.101,029,600——
2023-06-09$3.19$3.19601,300——
2023-06-08$3.19$3.19401,900——
2023-06-07$3.13$3.13451,500——
2023-06-06$3.13$3.13849,700——
2023-06-05$3.03$3.03575,600——
2023-06-02$3.11$3.111,016,500——
2023-06-01$3.14$3.141,996,500——
2023-05-31$3.03$3.032,538,300——
2023-05-30$2.79$2.796,669,400——
2023-05-26$2.59$2.59639,400——
2023-05-25$2.53$2.53703,000——
2023-05-24$2.66$2.661,134,400——
2023-05-23$2.69$2.691,939,300——
2023-05-22$2.54$2.541,017,100——
2023-05-19$2.40$2.40994,100——
2023-05-18$2.33$2.333,680,700——
2023-05-17$2.62$2.62856,800——
2023-05-16$2.64$2.644,906,100——
2023-05-15$2.85$2.85741,000——
2023-05-12$2.76$2.76526,600——
2023-05-11$2.89$2.891,084,800——
2023-05-10$2.88$2.88310,600——
2023-05-09$2.89$2.89354,400——
2023-05-08$2.90$2.90390,200——
2023-05-05$2.87$2.87660,400——
2023-05-04$2.83$2.83864,500——
2023-05-03$2.86$2.861,085,600——
2023-05-02$2.73$2.733,630,800——
2023-05-01$2.89$2.89477,300——
2023-04-28$2.92$2.92695,600——
2023-04-27$2.90$2.90522,500——
2023-04-26$2.85$2.85487,900——
2023-04-25$2.84$2.841,615,200——
2023-04-24$2.97$2.971,564,400——
2023-04-21$3.07$3.071,295,700——
2023-04-20$3.17$3.17538,200——
2023-04-19$3.25$3.25480,100——
2023-04-18$3.23$3.23610,200——
2023-04-17$3.29$3.29515,000——
2023-04-14$3.25$3.25545,600——
2023-04-13$3.39$3.39506,100——
2023-04-12$3.41$3.41890,300——
2023-04-11$3.41$3.411,560,300——
2023-04-10$3.21$3.21266,100——
2023-04-06$3.21$3.21387,600——
2023-04-05$3.19$3.19611,600——
2023-04-04$3.21$3.21616,700——
2023-04-03$3.32$3.32505,000——
2023-03-31$3.33$3.331,520,000——
2023-03-30$3.26$3.261,887,100——
2023-03-29$3.24$3.241,764,500——
2023-03-28$3.00$3.001,630,500——
2023-03-27$3.10$3.10437,500——
2023-03-24$3.10$3.10479,000——
2023-03-23$3.15$3.151,662,300——
2023-03-22$3.01$3.01630,300——
2023-03-21$3.11$3.11906,700——
2023-03-20$3.02$3.02719,400——
2023-03-17$3.03$3.031,162,900——
2023-03-16$3.09$3.09899,200——
2023-03-15$3.09$3.09975,200——
2023-03-14$3.18$3.181,027,300——
2023-03-13$3.12$3.121,764,100——
2023-03-10$3.12$3.121,925,500——
2023-03-09$3.46$3.46685,000——
2023-03-08$3.59$3.59398,200——
2023-03-07$3.63$3.63460,100——
2023-03-06$3.67$3.67432,200——
2023-03-03$3.79$3.79593,400——
2023-03-02$3.79$3.79483,000——
2023-03-01$3.74$3.741,174,100——
2023-02-28$3.73$3.73434,500——
2023-02-27$3.69$3.69422,000——
2023-02-24$3.65$3.65610,600——
2023-02-23$3.71$3.71674,700——
2023-02-22$3.83$3.831,369,200——
2023-02-21$3.80$3.80564,000——
2023-02-17$3.87$3.87560,500——
2023-02-16$3.97$3.97483,400——
2023-02-15$4.09$4.091,539,600——
2023-02-14$3.85$3.85688,200——
2023-02-13$3.87$3.87722,600——
2023-02-10$3.81$3.81962,100——
2023-02-09$3.91$3.91470,400——
2023-02-08$3.91$3.91747,800——
2023-02-07$4.04$4.04836,000——
2023-02-06$4.13$4.13736,000——
2023-02-03$4.35$4.35737,600——
2023-02-02$4.45$4.451,612,400——
2023-02-01$4.31$4.311,454,800——
2023-01-31$4.05$4.05707,100——
2023-01-30$3.98$3.98815,300——
2023-01-27$4.20$4.20723,000——
2023-01-26$4.21$4.21835,000——
2023-01-25$4.12$4.121,104,800——
2023-01-24$4.05$4.051,052,300——
2023-01-23$3.99$3.99994,300——
2023-01-20$4.01$4.011,603,800——
2023-01-19$3.85$3.85769,600——
2023-01-18$3.87$3.87741,100——
2023-01-17$4.00$4.00841,200——
2023-01-13$4.14$4.141,465,000——
2023-01-12$3.92$3.92889,100——
2023-01-11$3.89$3.891,099,000——
2023-01-10$3.82$3.821,212,300——
2023-01-09$3.75$3.751,491,400——
2023-01-06$3.68$3.681,560,900——
2023-01-05$3.84$3.843,680,100——
2023-01-04$3.59$3.593,640,400——
2023-01-03$3.20$3.203,248,600——