5 DAY PERFORMANCE
+55.20%
1 MONTH PERFORMANCE
+67.66%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
-18.96%
YEAR-TO-DATE PERFORMANCE
-23.54%
1 YEAR PERFORMANCE
-8.97%
UP Fintech Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.78 | $6.93 (2.21%) | $7.00 | $6.72 | 2.56 M | $1.23 B |
| 05/05/2026 | $6.76 | $6.66 (-1.48%) | $6.84 | $6.65 | 1.21 M | $1.19 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 | $1.24 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 | $1.23 B |
| 04/20/2026 | $7.18 | $7.11 (-0.97%) | $7.28 | $7.08 | 1.89 M | $1.27 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 | $1.29 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 | $1.19 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 | $1.14 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 | $1.22 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.
