5 DAY PERFORMANCE
+49.18%
1 MONTH PERFORMANCE
+61.73%
3 MONTH PERFORMANCE
+13.69%
6 MONTH PERFORMANCE
-10.20%
YEAR-TO-DATE PERFORMANCE
-23.54%
1 YEAR PERFORMANCE
-26.90%
UP Fintech Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.76 | $4.74 (-0.42%) | $4.81 | $4.70 | 907.29 K | $843.61 M |
| 08/05/2026 | $4.78 | $4.81 (0.63%) | $4.86 | $4.72 | 2.53 M | $856.06 M |
| 08/04/2026 | $4.91 | $4.78 (-2.65%) | $4.97 | $4.75 | 1.93 M | $850.72 M |
| 08/03/2026 | $4.90 | $4.86 (-0.82%) | $4.90 | $4.80 | 1.95 M | $864.96 M |
| 07/31/2026 | $4.88 | $4.90 (0.41%) | $4.93 | $4.77 | 1.10 M | $872.08 M |
| 07/30/2026 | $4.75 | $4.88 (2.74%) | $4.90 | $4.75 | 1.27 M | $868.52 M |
| 07/29/2026 | $4.80 | $4.79 (-0.21%) | $4.84 | $4.69 | 2.81 M | $852.50 M |
| 07/28/2026 | $4.81 | $4.80 (-0.21%) | $4.85 | $4.68 | 1.91 M | $854.28 M |
| 07/27/2026 | $4.84 | $4.91 (1.45%) | $4.92 | $4.74 | 1.63 M | $873.86 M |
| 07/24/2026 | $4.86 | $4.73 (-2.67%) | $4.86 | $4.68 | 1.31 M | $841.83 M |
| 07/23/2026 | $5.00 | $4.87 (-2.6%) | $5.09 | $4.80 | 1.91 M | $866.74 M |
| 07/22/2026 | $4.79 | $5.02 (4.8%) | $5.07 | $4.75 | 4.24 M | $893.44 M |
| 07/21/2026 | $4.73 | $4.81 (1.69%) | $4.91 | $4.68 | 2.62 M | $856.06 M |
| 07/20/2026 | $4.61 | $4.68 (1.52%) | $4.75 | $4.61 | 900.12 K | $832.93 M |
| 07/17/2026 | $4.50 | $4.61 (2.44%) | $4.71 | $4.43 | 1.96 M | $820.47 M |
| 07/16/2026 | $4.72 | $4.63 (-1.91%) | $4.78 | $4.60 | 1.33 M | $824.03 M |
| 07/15/2026 | $4.70 | $4.71 (0.21%) | $4.84 | $4.70 | 1.19 M | $838.27 M |
| 07/14/2026 | $4.61 | $4.62 (0.22%) | $4.67 | $4.58 | 1.14 M | $822.25 M |
| 07/13/2026 | $4.61 | $4.59 (-0.43%) | $4.72 | $4.55 | 1.15 M | $816.91 M |
| 07/10/2026 | $4.77 | $4.61 (-3.35%) | $4.83 | $4.58 | 1.35 M | $820.47 M |
| 07/09/2026 | $4.67 | $4.71 (0.86%) | $4.75 | $4.59 | 1.95 M | $838.27 M |
| 07/08/2026 | $4.53 | $4.64 (2.43%) | $4.72 | $4.49 | 2.46 M | $825.81 M |
| 07/07/2026 | $4.63 | $4.52 (-2.38%) | $4.71 | $4.51 | 2.05 M | $804.45 M |
| 07/06/2026 | $4.62 | $4.63 (0.22%) | $4.65 | $4.54 | 1.16 M | $824.03 M |
| 07/02/2026 | $4.62 | $4.58 (-0.87%) | $4.68 | $4.43 | 2.93 M | $815.13 M |
| 07/01/2026 | $4.37 | $4.62 (5.72%) | $4.70 | $4.37 | 2.83 M | $822.25 M |
| 06/30/2026 | $4.54 | $4.40 (-3.08%) | $4.57 | $4.38 | 1.69 M | $783.09 M |
| 06/29/2026 | $4.69 | $4.52 (-3.62%) | $4.72 | $4.52 | 2.21 M | $804.45 M |
| 06/26/2026 | $4.58 | $4.69 (2.4%) | $4.70 | $4.53 | 2.18 M | $834.71 M |
| 06/25/2026 | $4.64 | $4.61 (-0.65%) | $4.71 | $4.57 | 3.71 M | $820.47 M |
| 06/24/2026 | $4.64 | $4.66 (0.43%) | $4.74 | $4.63 | 2.18 M | $829.37 M |
| 06/23/2026 | $4.61 | $4.65 (0.87%) | $4.76 | $4.58 | 2.69 M | $827.59 M |
| 06/22/2026 | $4.72 | $4.75 (0.64%) | $4.88 | $4.66 | 2.37 M | $845.39 M |
| 06/18/2026 | $4.73 | $4.71 (-0.42%) | $4.75 | $4.64 | 2.65 M | $838.27 M |
| 06/17/2026 | $4.68 | $4.71 (0.64%) | $4.79 | $4.67 | 1.88 M | $838.27 M |
| 06/16/2026 | $4.73 | $4.65 (-1.69%) | $4.83 | $4.64 | 2.61 M | $827.59 M |
| 06/15/2026 | $4.87 | $4.73 (-2.87%) | $4.94 | $4.71 | 2.92 M | $841.83 M |
| 06/12/2026 | $4.80 | $4.77 (-0.63%) | $4.85 | $4.67 | 2.26 M | $848.95 M |
| 06/11/2026 | $4.84 | $4.80 (-0.83%) | $4.86 | $4.68 | 3.49 M | $854.28 M |
| 06/10/2026 | $4.63 | $4.83 (4.32%) | $5.05 | $4.63 | 5.89 M | $859.62 M |
| 06/09/2026 | $4.67 | $4.72 (1.07%) | $4.76 | $4.46 | 4.95 M | $840.05 M |
| 06/08/2026 | $4.53 | $4.67 (3.09%) | $4.74 | $4.52 | 3.68 M | $831.15 M |
| 06/05/2026 | $4.72 | $4.48 (-5.08%) | $4.75 | $4.46 | 3.87 M | $797.33 M |
| 06/04/2026 | $4.65 | $4.76 (2.37%) | $4.82 | $4.58 | 6.20 M | $847.17 M |
| 06/03/2026 | $4.87 | $4.67 (-4.11%) | $4.97 | $4.60 | 5.05 M | $831.15 M |
| 06/02/2026 | $5.05 | $4.97 (-1.58%) | $5.24 | $4.69 | 10.82 M | $884.54 M |
| 06/01/2026 | $4.97 | $5.17 (4.02%) | $5.24 | $4.93 | 7.83 M | $920.14 M |
| 05/29/2026 | $4.99 | $5.14 (3.01%) | $5.28 | $4.91 | 6.39 M | $914.80 M |
| 05/28/2026 | $5.01 | $5.01 (0%) | $5.07 | $4.83 | 7.29 M | $891.66 M |
| 05/27/2026 | $5.03 | $5.10 (1.39%) | $5.17 | $4.80 | 8.75 M | $907.68 M |
| 05/26/2026 | $4.68 | $5.01 (7.05%) | $5.06 | $4.65 | 15.23 M | $891.66 M |
| 05/22/2026 | $4.01 | $4.36 (8.73%) | $4.74 | $4.00 | 72.55 M | $775.98 M |
| 05/21/2026 | $5.88 | $5.84 (-0.68%) | $5.96 | $5.72 | 4.84 M | $1.04 B |
| 05/20/2026 | $5.86 | $5.89 (0.51%) | $6.00 | $5.76 | 3.44 M | $1.05 B |
| 05/19/2026 | $6.02 | $5.82 (-3.32%) | $6.07 | $5.81 | 4.42 M | $1.04 B |
| 05/18/2026 | $6.15 | $6.02 (-2.11%) | $6.16 | $5.97 | 3.74 M | $1.07 B |
| 05/15/2026 | $6.30 | $6.16 (-2.22%) | $6.33 | $6.15 | 2.55 M | $1.10 B |
| 05/14/2026 | $6.54 | $6.48 (-0.92%) | $6.60 | $6.39 | 2.30 M | $1.15 B |
| 05/13/2026 | $6.27 | $6.64 (5.9%) | $6.71 | $6.24 | 4.48 M | $1.18 B |
| 05/12/2026 | $6.32 | $6.26 (-0.95%) | $6.37 | $6.15 | 2.81 M | $1.11 B |
| 05/11/2026 | $6.38 | $6.38 (0%) | $6.50 | $6.34 | 1.99 M | $1.14 B |
| 05/08/2026 | $6.45 | $6.46 (0.16%) | $6.55 | $6.28 | 3.19 M | $1.15 B |
| 05/07/2026 | $6.95 | $6.43 (-7.48%) | $6.95 | $6.41 | 3.57 M | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
