Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
5.34
+0.18 (3.49%)
At close: Sep 26, 2025, 4:00 PM EDT
5.38
+0.04 (0.75%)
After-hours: Sep 26, 2025, 7:53 PM EDT

Thumzup Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.395.945.335.345.343.49%1,076,079
Sep 25, 20254.715.204.715.165.165.95%400,700
Sep 24, 20254.535.304.514.874.877.03%779,648
Sep 23, 20254.514.754.514.554.551.34%258,661
Sep 22, 20254.474.734.304.494.49-2.18%445,339
Sep 19, 20254.624.654.414.594.591.32%789,567
Sep 18, 20254.704.784.454.534.53-1.74%823,935
Sep 17, 20255.045.324.474.614.61-7.71%567,997
Sep 16, 20255.515.694.925.005.00-9.84%725,473
Sep 15, 20256.036.115.495.545.54-7.36%268,697
Sep 12, 20255.656.235.515.985.987.17%444,077
Sep 11, 20255.575.745.515.585.580.72%195,784
Sep 10, 20255.425.725.235.545.540.36%448,512
Sep 9, 20255.125.615.125.525.527.81%403,378
Sep 8, 20255.565.725.115.125.12-8.57%298,297
Sep 5, 20255.605.755.355.605.600.54%272,100
Sep 4, 20255.305.855.305.575.575.29%332,484
Sep 3, 20255.515.555.135.295.29-2.58%303,941
Sep 2, 20255.375.755.105.435.43-0.37%356,490
Aug 29, 20255.005.574.925.455.457.07%369,643
Aug 28, 20254.975.304.905.095.093.88%432,091
Aug 27, 20255.475.764.804.904.90-12.19%693,177
Aug 26, 20255.545.885.425.585.580.90%313,374
Aug 25, 20255.815.905.405.535.53-7.83%474,778
Aug 22, 20255.756.085.506.006.001.52%726,943
Aug 21, 20255.256.395.145.915.9112.36%1,317,219
Aug 20, 20255.005.644.755.265.264.99%1,595,561
Aug 19, 20258.418.413.505.015.01-41.06%7,319,928
Aug 18, 20259.8410.048.208.508.50-14.57%1,020,679
Aug 15, 20259.5210.139.099.959.953.97%697,607
Aug 14, 202510.1510.159.009.579.57-5.25%991,271
Aug 13, 202510.3010.939.9810.1010.10-1.08%1,549,049
Aug 12, 20259.5510.509.4010.2110.218.04%1,834,487
Aug 11, 202510.4810.639.389.459.45-38.87%3,455,581
Aug 8, 202515.3816.4914.2015.4615.460.59%479,064
Aug 7, 202513.7116.2713.7115.3715.3713.94%577,201
Aug 6, 202512.8214.1912.7413.4913.493.37%572,678
Aug 5, 202512.4913.2012.2913.0513.054.32%131,097
Aug 4, 202512.9913.7312.3212.5112.51-1.42%259,196
Aug 1, 202513.0013.0012.4312.6912.69-1.63%70,293
Jul 31, 202513.0513.3712.5112.9012.90-1.53%79,604
Jul 30, 202513.1913.7212.6113.1013.10-0.76%164,683
Jul 29, 202514.3014.4112.3713.2013.20-7.89%374,463
Jul 28, 202514.5415.1413.7514.3314.330.10%234,751
Jul 25, 202513.8614.5812.5114.3214.321.17%464,895
Jul 24, 202512.9214.4211.8114.1514.158.85%390,780
Jul 23, 202514.1114.3912.8313.0013.00-8.26%196,366
Jul 22, 202514.4114.9813.2514.1714.170.57%355,885
Jul 21, 202514.4015.6112.8814.0914.09-1.61%600,337
Jul 18, 202512.6214.7512.0214.3214.3213.74%610,054