The highest closing price for Up Fintech (TIGR) last month was $10.91, on November 3. It was down 18.3% for the month. The latest price is $8.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $8.72 | $8.83 | $8.61 | $8.82 | 1,524,030 |
November 26 2025 | $8.51 | $8.79 | $8.51 | $8.57 | 2,440,535 |
November 25 2025 | $8.51 | $8.64 | $8.46 | $8.49 | 2,669,874 |
November 24 2025 | $8.31 | $8.61 | $8.26 | $8.49 | 3,093,697 |
November 21 2025 | $7.75 | $8.40 | $7.75 | $8.24 | 4,091,271 |
November 20 2025 | $8.33 | $8.58 | $7.85 | $7.89 | 5,879,171 |
November 19 2025 | $9.10 | $9.10 | $7.95 | $8.13 | 8,213,129 |
November 18 2025 | $9.13 | $9.33 | $9.00 | $9.09 | 4,815,579 |
November 17 2025 | $9.66 | $9.67 | $9.24 | $9.30 | 4,592,130 |
November 14 2025 | $9.58 | $9.94 | $9.44 | $9.61 | 3,846,728 |
November 13 2025 | $10.38 | $10.39 | $9.81 | $10.01 | 3,515,912 |
November 12 2025 | $10.55 | $10.58 | $10.30 | $10.38 | 2,585,112 |
November 11 2025 | $10.56 | $10.66 | $10.35 | $10.53 | 3,154,057 |
November 10 2025 | $10.50 | $10.68 | $10.40 | $10.62 | 2,681,359 |
November 07 2025 | $10.07 | $10.32 | $9.88 | $10.26 | 3,005,915 |
November 06 2025 | $10.46 | $10.62 | $10.18 | $10.35 | 2,644,775 |
November 05 2025 | $10.25 | $10.53 | $10.11 | $10.46 | 2,430,964 |
November 04 2025 | $10.50 | $10.60 | $10.02 | $10.15 | 4,387,275 |
November 03 2025 | $10.79 | $10.92 | $10.56 | $10.91 | 4,294,865 |
Daily pricing data for Up Fintech dates back to 3/20/2019, and may be incomplete.
