5 DAY PERFORMANCE
+7.98%
1 MONTH PERFORMANCE
+13.16%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
-29.37%
YEAR-TO-DATE PERFORMANCE
-23.54%
1 YEAR PERFORMANCE
-21.48%
UP Fintech Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.80 | $6.91 (1.67%) | $7.00 | $6.72 | 1.85 M | $1.23 B |
| 05/05/2026 | $6.76 | $6.66 (-1.48%) | $6.84 | $6.65 | 1.21 M | $1.18 B |
| 05/04/2026 | $6.73 | $6.71 (-0.3%) | $6.91 | $6.70 | 1.42 M | $1.19 B |
| 05/01/2026 | $6.68 | $6.77 (1.35%) | $6.82 | $6.55 | 2.19 M | $1.20 B |
| 04/30/2026 | $6.54 | $6.60 (0.92%) | $6.65 | $6.51 | 1.67 M | $1.17 B |
| 04/29/2026 | $6.70 | $6.52 (-2.69%) | $6.73 | $6.50 | 1.82 M | $1.16 B |
| 04/28/2026 | $6.67 | $6.70 (0.45%) | $6.72 | $6.52 | 1.89 M | $1.19 B |
| 04/27/2026 | $6.88 | $6.77 (-1.6%) | $6.92 | $6.75 | 1.51 M | $1.20 B |
| 04/24/2026 | $6.69 | $6.94 (3.74%) | $6.96 | $6.67 | 2.49 M | $1.23 B |
| 04/23/2026 | $6.92 | $6.60 (-4.62%) | $7.00 | $6.50 | 3.91 M | $1.17 B |
| 04/22/2026 | $6.97 | $7.03 (0.86%) | $7.14 | $6.94 | 1.78 M | $1.25 B |
| 04/21/2026 | $7.12 | $6.89 (-3.23%) | $7.17 | $6.86 | 2.45 M | $1.22 B |
| 04/20/2026 | $7.18 | $7.11 (-0.97%) | $7.28 | $7.08 | 1.89 M | $1.26 B |
| 04/17/2026 | $7.27 | $7.30 (0.41%) | $7.42 | $7.23 | 2.56 M | $1.30 B |
| 04/16/2026 | $7.34 | $7.10 (-3.27%) | $7.41 | $7.07 | 3.06 M | $1.26 B |
| 04/15/2026 | $7.08 | $7.23 (2.12%) | $7.28 | $7.06 | 2.06 M | $1.28 B |
| 04/14/2026 | $6.93 | $7.03 (1.44%) | $7.17 | $6.93 | 2.65 M | $1.25 B |
| 04/13/2026 | $6.58 | $6.87 (4.41%) | $6.89 | $6.58 | 1.55 M | $1.22 B |
| 04/10/2026 | $6.74 | $6.65 (-1.34%) | $6.74 | $6.53 | 1.99 M | $1.18 B |
| 04/09/2026 | $6.65 | $6.67 (0.3%) | $6.73 | $6.58 | 1.59 M | $1.18 B |
| 04/08/2026 | $6.88 | $6.73 (-2.18%) | $6.97 | $6.60 | 3.75 M | $1.20 B |
| 04/07/2026 | $6.40 | $6.28 (-1.88%) | $6.43 | $6.18 | 2.33 M | $1.12 B |
| 04/06/2026 | $6.40 | $6.46 (0.94%) | $6.53 | $6.40 | 733.18 K | $1.15 B |
| 04/02/2026 | $6.13 | $6.38 (4.08%) | $6.44 | $6.13 | 2.45 M | $1.13 B |
| 04/01/2026 | $6.44 | $6.43 (-0.16%) | $6.58 | $6.38 | 2.76 M | $1.14 B |
| 03/31/2026 | $6.07 | $6.30 (3.79%) | $6.34 | $5.95 | 3.44 M | $1.12 B |
| 03/30/2026 | $6.11 | $6.08 (-0.49%) | $6.18 | $6.01 | 2.37 M | $1.08 B |
| 03/27/2026 | $6.14 | $6.07 (-1.14%) | $6.19 | $6.06 | 2.85 M | $1.08 B |
| 03/26/2026 | $6.46 | $6.20 (-4.02%) | $6.53 | $6.15 | 4.62 M | $1.10 B |
| 03/25/2026 | $6.90 | $6.60 (-4.35%) | $6.95 | $6.60 | 2.42 M | $1.17 B |
| 03/24/2026 | $6.75 | $6.69 (-0.89%) | $6.84 | $6.66 | 1.69 M | $1.19 B |
| 03/23/2026 | $6.57 | $6.83 (3.96%) | $6.86 | $6.55 | 3.83 M | $1.21 B |
| 03/20/2026 | $6.72 | $6.57 (-2.23%) | $6.73 | $6.50 | 4.03 M | $1.17 B |
| 03/19/2026 | $7.02 | $6.83 (-2.71%) | $7.02 | $6.55 | 6.41 M | $1.21 B |
| 03/18/2026 | $7.38 | $7.05 (-4.47%) | $7.41 | $7.04 | 3.09 M | $1.25 B |
| 03/17/2026 | $7.45 | $7.44 (-0.13%) | $7.49 | $7.29 | 2.50 M | $1.32 B |
| 03/16/2026 | $7.46 | $7.36 (-1.34%) | $7.50 | $7.32 | 2.21 M | $1.31 B |
| 03/13/2026 | $7.41 | $7.30 (-1.48%) | $7.50 | $7.26 | 1.37 M | $1.29 B |
| 03/12/2026 | $7.58 | $7.35 (-3.03%) | $7.63 | $7.34 | 1.57 M | $1.30 B |
| 03/11/2026 | $7.63 | $7.60 (-0.39%) | $7.70 | $7.49 | 1.49 M | $1.35 B |
| 03/10/2026 | $7.43 | $7.78 (4.71%) | $7.85 | $7.42 | 3.04 M | $1.38 B |
| 03/09/2026 | $7.13 | $7.31 (2.52%) | $7.32 | $6.98 | 1.95 M | $1.29 B |
| 03/06/2026 | $7.24 | $7.20 (-0.55%) | $7.30 | $7.15 | 1.74 M | $1.28 B |
| 03/05/2026 | $7.52 | $7.32 (-2.66%) | $7.58 | $7.14 | 3.42 M | $1.30 B |
| 03/04/2026 | $7.53 | $7.61 (1.06%) | $7.72 | $7.50 | 1.86 M | $1.35 B |
| 03/03/2026 | $7.50 | $7.41 (-1.2%) | $7.52 | $7.19 | 2.39 M | $1.31 B |
| 03/02/2026 | $7.60 | $7.81 (2.76%) | $7.84 | $7.54 | 1.78 M | $1.38 B |
| 02/27/2026 | $7.96 | $7.82 (-1.76%) | $7.96 | $7.74 | 1.59 M | $1.39 B |
| 02/26/2026 | $7.99 | $8.08 (1.13%) | $8.17 | $7.91 | 1.85 M | $1.43 B |
| 02/25/2026 | $7.88 | $8.10 (2.79%) | $8.17 | $7.84 | 2.68 M | $1.43 B |
| 02/24/2026 | $7.71 | $7.80 (1.17%) | $7.90 | $7.53 | 2.22 M | $1.38 B |
| 02/23/2026 | $8.04 | $7.71 (-4.1%) | $8.17 | $7.70 | 2.08 M | $1.37 B |
| 02/20/2026 | $7.93 | $8.08 (1.89%) | $8.19 | $7.93 | 1.19 M | $1.43 B |
| 02/19/2026 | $7.96 | $8.07 (1.38%) | $8.07 | $7.89 | 917.20 K | $1.43 B |
| 02/18/2026 | $8.09 | $8.01 (-0.99%) | $8.12 | $7.92 | 1.13 M | $1.42 B |
| 02/17/2026 | $8.06 | $8.06 (0%) | $8.13 | $7.89 | 1.42 M | $1.43 B |
| 02/13/2026 | $8.00 | $8.03 (0.38%) | $8.16 | $7.90 | 1.74 M | $1.42 B |
| 02/12/2026 | $8.38 | $8.06 (-3.82%) | $8.39 | $7.80 | 3.03 M | $1.43 B |
| 02/11/2026 | $8.46 | $8.36 (-1.18%) | $8.49 | $8.16 | 2.36 M | $1.48 B |
| 02/10/2026 | $8.46 | $8.42 (-0.47%) | $8.60 | $8.42 | 1.30 M | $1.49 B |
| 02/09/2026 | $8.23 | $8.52 (3.52%) | $8.65 | $8.13 | 2.77 M | $1.51 B |
| 02/06/2026 | $7.95 | $8.14 (2.39%) | $8.22 | $7.83 | 2.46 M | $1.44 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.
