5 DAY PERFORMANCE
+88.89%
1 MONTH PERFORMANCE
+66.14%
3 MONTH PERFORMANCE
+51.98%
6 MONTH PERFORMANCE
+9.76%
YEAR-TO-DATE PERFORMANCE
-23.54%
1 YEAR PERFORMANCE
-30.11%
UP Fintech Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.05 | $3.71 (-8.52%) | $4.05 | $3.61 | 2.10 M | |
| 11/04/2026 | $3.98 | $3.95 (-0.75%) | $4.09 | $3.94 | 2.66 M | $706.03 M |
| 11/03/2026 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.81 | 1.60 M | $688.15 M |
| 11/02/2026 | $3.92 | $3.91 (-0.26%) | $4.01 | $3.91 | 1.94 M | $698.88 M |
| 10/30/2026 | $4.00 | $3.87 (-3.25%) | $4.01 | $3.76 | 2.71 M | $691.73 M |
| 10/29/2026 | $4.07 | $4.07 (0%) | $4.08 | $4.00 | 1.26 M | $727.47 M |
| 10/28/2026 | $4.17 | $4.11 (-1.44%) | $4.18 | $4.04 | 1.14 M | $734.62 M |
| 10/27/2026 | $4.13 | $4.16 (0.73%) | $4.17 | $4.09 | 1.28 M | $743.56 M |
| 10/26/2026 | $4.05 | $4.09 (0.99%) | $4.14 | $3.98 | 1.40 M | $731.05 M |
| 10/23/2026 | $4.06 | $4.04 (-0.49%) | $4.10 | $4.03 | 1.14 M | $722.11 M |
| 10/22/2026 | $4.07 | $4.06 (-0.25%) | $4.11 | $4.01 | 2.18 M | $725.69 M |
| 10/21/2026 | $4.10 | $4.14 (0.98%) | $4.16 | $4.00 | 2.16 M | $739.99 M |
| 10/20/2026 | $4.03 | $4.10 (1.74%) | $4.14 | $4.01 | 1.31 M | $732.84 M |
| 10/19/2026 | $4.07 | $4.06 (-0.25%) | $4.10 | $4.02 | 1.79 M | $725.69 M |
| 10/16/2026 | $4.26 | $4.05 (-4.93%) | $4.28 | $4.03 | 2.20 M | $723.90 M |
| 10/15/2026 | $4.14 | $4.31 (4.11%) | $4.35 | $4.12 | 1.84 M | $770.37 M |
| 10/14/2026 | $4.30 | $4.20 (-2.33%) | $4.32 | $4.15 | 1.77 M | $750.71 M |
| 10/13/2026 | $4.41 | $4.34 (-1.59%) | $4.43 | $4.32 | 1.59 M | $775.73 M |
| 10/12/2026 | $4.43 | $4.43 (0%) | $4.46 | $4.39 | 1.22 M | $791.82 M |
| 10/09/2026 | $4.37 | $4.45 (1.83%) | $4.49 | $4.35 | 1.28 M | $795.40 M |
| 10/08/2026 | $4.41 | $4.32 (-2.04%) | $4.44 | $4.30 | 960.23 K | $772.16 M |
| 10/07/2026 | $4.35 | $4.44 (2.07%) | $4.46 | $4.31 | 1.66 M | $793.61 M |
| 10/06/2026 | $4.40 | $4.52 (2.73%) | $4.57 | $4.36 | 2.49 M | $807.91 M |
| 10/05/2026 | $4.21 | $4.40 (4.51%) | $4.48 | $4.20 | 2.46 M | $786.46 M |
| 10/02/2026 | $4.30 | $4.16 (-3.26%) | $4.31 | $4.13 | 2.72 M | $743.56 M |
| 10/01/2026 | $4.57 | $4.27 (-6.56%) | $4.61 | $4.23 | 4.56 M | $763.22 M |
| 09/30/2026 | $4.56 | $4.59 (0.66%) | $4.61 | $4.53 | 1.50 M | $820.42 M |
| 09/29/2026 | $4.68 | $4.55 (-2.78%) | $4.68 | $4.53 | 1.57 M | $813.27 M |
| 09/28/2026 | $4.64 | $4.65 (0.22%) | $4.70 | $4.61 | 1.78 M | $831.14 M |
| 09/25/2026 | $4.70 | $4.64 (-1.28%) | $4.72 | $4.63 | 1.30 M | $829.36 M |
| 09/24/2026 | $4.70 | $4.70 (0%) | $4.74 | $4.64 | 1.97 M | $840.08 M |
| 09/23/2026 | $4.84 | $4.71 (-2.69%) | $4.88 | $4.70 | 1.62 M | $841.87 M |
| 09/22/2026 | $4.92 | $4.88 (-0.81%) | $4.99 | $4.80 | 1.69 M | $872.25 M |
| 09/21/2026 | $4.83 | $4.89 (1.24%) | $4.90 | $4.76 | 1.57 M | $874.04 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 |
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.
