Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
3.880
-0.360 (-8.49%)
Mar 31, 2025, 3:37 PM EDT - Market open
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.35 | 4.48 | 4.21 | 4.24 | 4.24 | -3.64% | 69,514 |
| Mar 27, 2025 | 4.50 | 4.59 | 4.10 | 4.40 | 4.40 | -2.22% | 251,409 |
| Mar 26, 2025 | 4.14 | 4.65 | 3.90 | 4.50 | 4.50 | 11.66% | 680,128 |
| Mar 25, 2025 | 4.18 | 4.34 | 3.98 | 4.03 | 4.03 | -3.12% | 101,894 |
| Mar 24, 2025 | 4.10 | 4.40 | 3.92 | 4.16 | 4.16 | 1.84% | 216,692 |
| Mar 21, 2025 | 4.00 | 4.13 | 3.99 | 4.09 | 4.09 | 3.42% | 269,297 |
| Mar 20, 2025 | 3.58 | 4.05 | 3.21 | 3.95 | 3.95 | 8.82% | 225,172 |
| Mar 19, 2025 | 3.61 | 3.89 | 3.56 | 3.63 | 3.63 | - | 76,900 |
| Mar 18, 2025 | 3.75 | 3.94 | 3.59 | 3.63 | 3.63 | -3.71% | 70,570 |
| Mar 17, 2025 | 3.68 | 3.93 | 3.54 | 3.77 | 3.77 | 1.89% | 22,202 |
| Mar 14, 2025 | 3.60 | 3.83 | 3.50 | 3.70 | 3.70 | 2.78% | 56,465 |
| Mar 13, 2025 | 3.57 | 3.65 | 3.46 | 3.60 | 3.60 | 1.41% | 35,730 |
| Mar 12, 2025 | 3.74 | 3.74 | 3.32 | 3.55 | 3.55 | -0.56% | 112,962 |
| Mar 11, 2025 | 3.43 | 3.60 | 3.11 | 3.57 | 3.57 | 6.89% | 80,430 |
| Mar 10, 2025 | 3.38 | 3.45 | 3.11 | 3.34 | 3.34 | -0.30% | 100,029 |
| Mar 7, 2025 | 3.08 | 3.41 | 3.04 | 3.35 | 3.35 | 7.03% | 36,500 |
| Mar 6, 2025 | 3.12 | 3.29 | 3.02 | 3.13 | 3.13 | 0.32% | 42,321 |
| Mar 5, 2025 | 3.37 | 3.37 | 3.10 | 3.12 | 3.12 | -8.50% | 32,163 |
| Mar 4, 2025 | 3.07 | 3.42 | 3.03 | 3.41 | 3.41 | 9.82% | 47,730 |
| Mar 3, 2025 | 3.17 | 3.47 | 3.00 | 3.11 | 3.11 | -2.05% | 116,427 |
| Feb 28, 2025 | 3.01 | 3.23 | 2.94 | 3.17 | 3.17 | 3.93% | 50,475 |
| Feb 27, 2025 | 3.20 | 3.30 | 2.89 | 3.05 | 3.05 | -3.79% | 99,215 |
| Feb 26, 2025 | 2.30 | 3.17 | 2.30 | 3.17 | 3.17 | 38.43% | 716,756 |
| Feb 25, 2025 | 2.29 | 2.39 | 2.02 | 2.29 | 2.29 | 1.78% | 66,658 |
| Feb 24, 2025 | 2.43 | 2.43 | 2.21 | 2.25 | 2.25 | -6.64% | 38,095 |
| Feb 21, 2025 | 2.49 | 2.52 | 2.27 | 2.41 | 2.41 | 1.69% | 61,907 |
| Feb 20, 2025 | 2.53 | 2.76 | 2.33 | 2.37 | 2.37 | -6.32% | 64,772 |
| Feb 19, 2025 | 2.81 | 2.97 | 2.51 | 2.53 | 2.53 | -11.23% | 82,918 |
| Feb 18, 2025 | 2.97 | 3.01 | 2.80 | 2.85 | 2.85 | -4.68% | 80,350 |
| Feb 14, 2025 | 3.07 | 3.18 | 2.95 | 2.99 | 2.99 | -1.64% | 68,727 |
| Feb 13, 2025 | 3.06 | 3.29 | 2.95 | 3.04 | 3.04 | -5.59% | 117,741 |
| Feb 12, 2025 | 3.20 | 3.33 | 3.08 | 3.22 | 3.22 | 0.31% | 109,839 |
| Feb 11, 2025 | 3.25 | 3.40 | 3.11 | 3.21 | 3.21 | -1.23% | 112,808 |
| Feb 10, 2025 | 3.37 | 3.37 | 3.05 | 3.25 | 3.25 | -2.11% | 98,901 |
| Feb 7, 2025 | 3.20 | 3.49 | 3.07 | 3.32 | 3.32 | 6.41% | 179,594 |
| Feb 6, 2025 | 2.92 | 3.22 | 2.79 | 3.12 | 3.12 | 8.71% | 184,991 |
| Feb 5, 2025 | 3.11 | 3.24 | 2.86 | 2.87 | 2.87 | -8.60% | 103,742 |
| Feb 4, 2025 | 3.23 | 3.42 | 2.94 | 3.14 | 3.14 | -4.56% | 161,850 |
| Feb 3, 2025 | 3.26 | 3.36 | 3.05 | 3.29 | 3.29 | -2.08% | 104,040 |
| Jan 31, 2025 | 3.69 | 3.69 | 3.25 | 3.36 | 3.36 | -9.19% | 329,194 |
| Jan 30, 2025 | 3.87 | 4.33 | 3.50 | 3.70 | 3.70 | 3.93% | 2,162,971 |
| Jan 29, 2025 | 3.51 | 3.80 | 3.47 | 3.56 | 3.56 | 0.28% | 129,402 |
| Jan 28, 2025 | 3.36 | 3.72 | 3.20 | 3.55 | 3.55 | 5.34% | 111,551 |
| Jan 27, 2025 | 3.32 | 3.45 | 3.13 | 3.37 | 3.37 | -3.16% | 81,938 |
| Jan 24, 2025 | 3.61 | 3.91 | 3.44 | 3.48 | 3.48 | -4.66% | 392,150 |
| Jan 23, 2025 | 3.66 | 3.75 | 3.42 | 3.65 | 3.65 | 1.96% | 99,840 |
| Jan 22, 2025 | 3.37 | 3.65 | 3.30 | 3.58 | 3.58 | 4.68% | 113,329 |
| Jan 21, 2025 | 3.57 | 3.65 | 3.33 | 3.42 | 3.42 | -5.66% | 78,865 |
| Jan 17, 2025 | 3.66 | 3.66 | 3.40 | 3.63 | 3.63 | -0.41% | 157,016 |
| Jan 16, 2025 | 3.64 | 3.65 | 3.42 | 3.64 | 3.64 | 1.39% | 28,034 |