UP Fintech Holding Ltd. Sponsored ADR Class ATIGRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7.52 | $7.52 | $7.19 | $7.41 | 2.38M |
| 3/2/2026 | $7.60 | $7.84 | $7.54 | $7.81 | 1.78M |
| 2/27/2026 | $7.96 | $7.96 | $7.74 | $7.82 | 1.59M |
| 2/26/2026 | $7.99 | $8.17 | $7.91 | $8.08 | 1.85M |
| 2/25/2026 | $7.88 | $8.17 | $7.84 | $8.10 | 2.68M |
| 2/24/2026 | $7.71 | $7.90 | $7.53 | $7.80 | 2.22M |
| 2/23/2026 | $8.04 | $8.17 | $7.70 | $7.71 | 2.08M |
| 2/20/2026 | $7.93 | $8.19 | $7.93 | $8.08 | 1.19M |
| 2/19/2026 | $7.96 | $8.07 | $7.89 | $8.07 | 917,204 |
| 2/18/2026 | $8.09 | $8.12 | $7.92 | $8.01 | 1.13M |
| 2/17/2026 | $8.06 | $8.13 | $7.89 | $8.06 | 1.42M |
| 2/13/2026 | $8.00 | $8.16 | $7.90 | $8.03 | 1.74M |
| 2/12/2026 | $8.38 | $8.39 | $7.80 | $8.06 | 3.03M |
| 2/11/2026 | $8.46 | $8.49 | $8.16 | $8.36 | 2.36M |
| 2/10/2026 | $8.46 | $8.60 | $8.42 | $8.42 | 1.30M |
| 2/9/2026 | $8.23 | $8.65 | $8.13 | $8.52 | 2.77M |
| 2/6/2026 | $7.95 | $8.22 | $7.83 | $8.14 | 2.46M |
| 2/5/2026 | $7.96 | $8.00 | $7.66 | $7.72 | 3.80M |
| 2/4/2026 | $8.26 | $8.28 | $7.92 | $8.02 | 3.32M |
| 2/3/2026 | $8.44 | $8.56 | $8.07 | $8.31 | 3.58M |
| 2/2/2026 | $8.47 | $8.47 | $8.31 | $8.41 | 2.02M |
| 1/30/2026 | $8.72 | $8.88 | $8.50 | $8.54 | 3.16M |
| 1/29/2026 | $8.80 | $8.85 | $8.60 | $8.80 | 2.35M |
| 1/28/2026 | $8.91 | $9.18 | $8.75 | $8.77 | 2.45M |
| 1/27/2026 | $8.91 | $8.93 | $8.78 | $8.81 | 1.70M |
| 1/26/2026 | $8.70 | $9.07 | $8.60 | $8.87 | 2.00M |
| 1/23/2026 | $8.75 | $8.88 | $8.71 | $8.75 | 2.40M |
| 1/22/2026 | $9.18 | $9.38 | $8.53 | $8.66 | 6.11M |
| 1/21/2026 | $9.18 | $9.31 | $8.99 | $9.10 | 1.78M |
| 1/20/2026 | $8.86 | $9.19 | $8.86 | $9.08 | 2.82M |
| 1/16/2026 | $9.23 | $9.24 | $8.88 | $9.10 | 4.04M |
| 1/15/2026 | $9.14 | $9.41 | $9.03 | $9.25 | 4.37M |
| 1/14/2026 | $9.42 | $9.44 | $8.95 | $9.01 | 4.62M |
| 1/13/2026 | $10.15 | $10.15 | $9.20 | $9.52 | 8.63M |
| 1/12/2026 | $9.95 | $10.45 | $9.63 | $10.32 | 11.91M |
| 1/9/2026 | $10.03 | $10.06 | $9.60 | $9.72 | 2.62M |
| 1/8/2026 | $9.99 | $10.20 | $9.80 | $10.02 | 3.50M |
| 1/7/2026 | $10.45 | $10.46 | $9.85 | $9.99 | 3.38M |
| 1/6/2026 | $11.16 | $11.35 | $10.20 | $10.44 | 7.80M |
| 1/5/2026 | $10.40 | $11.28 | $10.35 | $11.12 | 7.34M |
| 1/2/2026 | $9.92 | $10.49 | $9.80 | $10.44 | 6.06M |
| 12/31/2025 | $9.45 | $9.66 | $9.45 | $9.56 | 2.49M |
| 12/30/2025 | $9.11 | $9.62 | $9.10 | $9.52 | 3.87M |
| 12/29/2025 | $8.91 | $9.13 | $8.90 | $9.09 | 1.95M |
| 12/26/2025 | $9.02 | $9.11 | $8.85 | $9.07 | 1.73M |
| 12/24/2025 | $8.98 | $9.05 | $8.96 | $9.02 | 562,600 |
| 12/23/2025 | $9.00 | $9.11 | $8.91 | $9.02 | 1.57M |
| 12/22/2025 | $9.04 | $9.20 | $8.98 | $9.03 | 1.57M |
| 12/19/2025 | $8.86 | $9.20 | $8.86 | $8.96 | 2.11M |
| 12/18/2025 | $8.93 | $9.04 | $8.74 | $8.79 | 1.72M |
| 12/17/2025 | $8.90 | $9.03 | $8.66 | $8.69 | 1.74M |
| 12/16/2025 | $8.76 | $8.99 | $8.71 | $8.88 | 2.78M |
| 12/15/2025 | $9.20 | $9.21 | $8.77 | $8.82 | 2.77M |
| 12/12/2025 | $9.41 | $9.50 | $9.21 | $9.24 | 3.15M |
| 12/11/2025 | $9.08 | $9.62 | $9.00 | $9.38 | 5.70M |
| 12/10/2025 | $9.36 | $9.39 | $9.13 | $9.21 | 2.73M |
| 12/9/2025 | $9.14 | $9.37 | $9.09 | $9.31 | 2.32M |
| 12/8/2025 | $9.25 | $9.43 | $9.10 | $9.31 | 3.19M |
| 12/5/2025 | $9.18 | $9.47 | $8.93 | $9.24 | 5.17M |
| 12/4/2025 | $9.40 | $9.40 | $8.82 | $9.01 | 9.25M |