5 DAY PERFORMANCE
+55.86%
1 MONTH PERFORMANCE
+37.15%
3 MONTH PERFORMANCE
+55.20%
6 MONTH PERFORMANCE
+11.26%
YEAR-TO-DATE PERFORMANCE
-23.54%
1 YEAR PERFORMANCE
-34.44%
UP Fintech Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.80 | $4.89 (1.88%) | $4.89 | $4.76 | 1.19 M | $866.89 M |
| 09/18/2026 | $4.78 | $4.73 (-1.05%) | $4.83 | $4.71 | 1.89 M | $845.44 M |
| 09/17/2026 | $4.78 | $4.74 (-0.84%) | $4.78 | $4.71 | 1.40 M | $847.23 M |
| 09/16/2026 | $4.73 | $4.69 (-0.85%) | $4.74 | $4.62 | 3.27 M | $838.29 M |
| 09/15/2026 | $4.86 | $4.71 (-3.09%) | $4.86 | $4.70 | 2.16 M | $841.87 M |
| 09/14/2026 | $4.83 | $4.85 (0.41%) | $4.97 | $4.82 | 2.08 M | $866.89 M |
| 09/11/2026 | $4.92 | $4.83 (-1.83%) | $4.97 | $4.83 | 1.60 M | $863.32 M |
| 09/10/2026 | $4.98 | $4.90 (-1.61%) | $5.03 | $4.87 | 2.38 M | $875.83 M |
| 09/09/2026 | $5.03 | $5.03 (0%) | $5.11 | $5.00 | 1.50 M | $899.07 M |
| 09/08/2026 | $5.04 | $5.00 (-0.79%) | $5.09 | $4.98 | 1.19 M | $893.70 M |
| 09/04/2026 | $5.01 | $5.08 (1.4%) | $5.14 | $5.00 | 1.95 M | $908.00 M |
| 09/03/2026 | $4.81 | $5.07 (5.41%) | $5.07 | $4.73 | 4.18 M | $906.21 M |
| 09/02/2026 | $4.89 | $4.79 (-2.04%) | $4.93 | $4.78 | 1.89 M | $856.17 M |
| 09/01/2026 | $4.97 | $4.88 (-1.81%) | $5.02 | $4.86 | 1.59 M | $872.25 M |
| 08/31/2026 | $5.00 | $5.04 (0.8%) | $5.14 | $4.92 | 2.38 M | $900.85 M |
| 08/28/2026 | $5.05 | $5.05 (0%) | $5.12 | $4.98 | 2.31 M | $902.64 M |
| 08/27/2026 | $5.49 | $5.06 (-7.83%) | $5.49 | $5.02 | 3.61 M | $904.43 M |
| 08/26/2026 | $5.21 | $5.46 (4.8%) | $5.48 | $5.13 | 4.73 M | $975.92 M |
| 08/25/2026 | $5.21 | $5.47 (4.99%) | $5.47 | $5.21 | 3.29 M | $977.71 M |
| 08/24/2026 | $5.24 | $5.20 (-0.76%) | $5.24 | $5.13 | 2.21 M | $929.45 M |
| 08/21/2026 | $5.15 | $5.33 (3.5%) | $5.38 | $5.14 | 3.72 M | $948.61 M |
| 08/20/2026 | $5.24 | $5.07 (-3.24%) | $5.24 | $4.86 | 4.34 M | $902.34 M |
| 08/19/2026 | $4.83 | $4.84 (0.21%) | $4.90 | $4.77 | 2.99 M | $861.40 M |
| 08/18/2026 | $4.80 | $4.78 (-0.42%) | $4.82 | $4.72 | 1.20 M | $850.72 M |
| 08/17/2026 | $4.63 | $4.84 (4.54%) | $4.86 | $4.63 | 2.51 M | $861.40 M |
| 08/14/2026 | $4.66 | $4.60 (-1.29%) | $4.68 | $4.48 | 2.67 M | $818.69 M |
| 08/13/2026 | $4.55 | $4.66 (2.42%) | $4.70 | $4.54 | 2.92 M | $829.37 M |
| 08/12/2026 | $4.75 | $4.58 (-3.58%) | $4.75 | $4.54 | 3.10 M | $815.13 M |
| 08/11/2026 | $4.85 | $4.75 (-2.06%) | $4.85 | $4.68 | 2.19 M | $845.39 M |
| 08/10/2026 | $4.81 | $4.91 (2.08%) | $4.92 | $4.75 | 1.24 M | $873.86 M |
| 08/07/2026 | $4.80 | $4.82 (0.42%) | $4.83 | $4.75 | 1.07 M | $857.84 M |
| 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 |
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.
