Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
5.60
+0.03 (0.54%)
At close: Sep 5, 2025, 4:00 PM
5.66
+0.06 (1.07%)
Pre-market: Sep 8, 2025, 8:39 AM EDT
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.60 | 5.75 | 5.35 | 5.60 | 5.60 | 0.54% | 272,100 |
| Sep 4, 2025 | 5.30 | 5.85 | 5.30 | 5.57 | 5.57 | 5.29% | 332,484 |
| Sep 3, 2025 | 5.51 | 5.55 | 5.13 | 5.29 | 5.29 | -2.58% | 303,941 |
| Sep 2, 2025 | 5.37 | 5.75 | 5.10 | 5.43 | 5.43 | -0.37% | 356,490 |
| Aug 29, 2025 | 5.00 | 5.57 | 4.92 | 5.45 | 5.45 | 7.07% | 369,643 |
| Aug 28, 2025 | 4.97 | 5.30 | 4.90 | 5.09 | 5.09 | 3.88% | 432,091 |
| Aug 27, 2025 | 5.47 | 5.76 | 4.80 | 4.90 | 4.90 | -12.19% | 693,177 |
| Aug 26, 2025 | 5.54 | 5.88 | 5.42 | 5.58 | 5.58 | 0.90% | 313,374 |
| Aug 25, 2025 | 5.81 | 5.90 | 5.40 | 5.53 | 5.53 | -7.83% | 474,778 |
| Aug 22, 2025 | 5.75 | 6.08 | 5.50 | 6.00 | 6.00 | 1.52% | 726,943 |
| Aug 21, 2025 | 5.25 | 6.39 | 5.14 | 5.91 | 5.91 | 12.36% | 1,317,219 |
| Aug 20, 2025 | 5.00 | 5.64 | 4.75 | 5.26 | 5.26 | 4.99% | 1,595,561 |
| Aug 19, 2025 | 8.41 | 8.41 | 3.50 | 5.01 | 5.01 | -41.06% | 7,319,928 |
| Aug 18, 2025 | 9.84 | 10.04 | 8.20 | 8.50 | 8.50 | -14.57% | 1,020,679 |
| Aug 15, 2025 | 9.52 | 10.13 | 9.09 | 9.95 | 9.95 | 3.97% | 697,607 |
| Aug 14, 2025 | 10.15 | 10.15 | 9.00 | 9.57 | 9.57 | -5.25% | 991,271 |
| Aug 13, 2025 | 10.30 | 10.93 | 9.98 | 10.10 | 10.10 | -1.08% | 1,549,049 |
| Aug 12, 2025 | 9.55 | 10.50 | 9.40 | 10.21 | 10.21 | 8.04% | 1,834,487 |
| Aug 11, 2025 | 10.48 | 10.63 | 9.38 | 9.45 | 9.45 | -38.87% | 3,455,581 |
| Aug 8, 2025 | 15.38 | 16.49 | 14.20 | 15.46 | 15.46 | 0.59% | 479,064 |
| Aug 7, 2025 | 13.71 | 16.27 | 13.71 | 15.37 | 15.37 | 13.94% | 577,201 |
| Aug 6, 2025 | 12.82 | 14.19 | 12.74 | 13.49 | 13.49 | 3.37% | 572,678 |
| Aug 5, 2025 | 12.49 | 13.20 | 12.29 | 13.05 | 13.05 | 4.32% | 131,097 |
| Aug 4, 2025 | 12.99 | 13.73 | 12.32 | 12.51 | 12.51 | -1.42% | 259,196 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.43 | 12.69 | 12.69 | -1.63% | 70,293 |
| Jul 31, 2025 | 13.05 | 13.37 | 12.51 | 12.90 | 12.90 | -1.53% | 79,604 |
| Jul 30, 2025 | 13.19 | 13.72 | 12.61 | 13.10 | 13.10 | -0.76% | 164,683 |
| Jul 29, 2025 | 14.30 | 14.41 | 12.37 | 13.20 | 13.20 | -7.89% | 374,463 |
| Jul 28, 2025 | 14.54 | 15.14 | 13.75 | 14.33 | 14.33 | 0.10% | 234,751 |
| Jul 25, 2025 | 13.86 | 14.58 | 12.51 | 14.32 | 14.32 | 1.17% | 464,895 |
| Jul 24, 2025 | 12.92 | 14.42 | 11.81 | 14.15 | 14.15 | 8.85% | 390,780 |
| Jul 23, 2025 | 14.11 | 14.39 | 12.83 | 13.00 | 13.00 | -8.26% | 196,366 |
| Jul 22, 2025 | 14.41 | 14.98 | 13.25 | 14.17 | 14.17 | 0.57% | 355,885 |
| Jul 21, 2025 | 14.40 | 15.61 | 12.88 | 14.09 | 14.09 | -1.61% | 600,337 |
| Jul 18, 2025 | 12.62 | 14.75 | 12.02 | 14.32 | 14.32 | 13.74% | 610,054 |
| Jul 17, 2025 | 13.00 | 13.21 | 11.37 | 12.59 | 12.59 | -2.93% | 540,907 |
| Jul 16, 2025 | 12.34 | 13.59 | 12.34 | 12.97 | 12.97 | 9.73% | 465,974 |
| Jul 15, 2025 | 13.56 | 14.10 | 11.46 | 11.82 | 11.82 | -7.08% | 899,865 |
| Jul 14, 2025 | 10.63 | 13.25 | 10.14 | 12.72 | 12.72 | 29.66% | 1,413,797 |
| Jul 11, 2025 | 10.91 | 11.04 | 9.77 | 9.81 | 9.81 | -8.91% | 528,975 |
| Jul 10, 2025 | 9.77 | 11.39 | 8.61 | 10.77 | 10.77 | 13.37% | 990,151 |
| Jul 9, 2025 | 12.50 | 12.97 | 8.51 | 9.50 | 9.50 | -23.14% | 1,167,590 |
| Jul 8, 2025 | 10.27 | 13.44 | 10.26 | 12.36 | 12.36 | 21.18% | 523,625 |
| Jul 7, 2025 | 9.28 | 11.95 | 9.00 | 10.20 | 10.20 | 9.91% | 378,688 |
| Jul 3, 2025 | 8.00 | 9.99 | 7.90 | 9.28 | 9.28 | 14.57% | 257,585 |
| Jul 2, 2025 | 6.84 | 8.25 | 6.80 | 8.10 | 8.10 | 14.89% | 343,243 |
| Jul 1, 2025 | 6.92 | 7.30 | 5.36 | 7.05 | 7.05 | 0.57% | 1,315,332 |
| Jun 30, 2025 | 6.90 | 7.13 | 6.90 | 7.01 | 7.01 | 0.57% | 74,710 |
| Jun 27, 2025 | 7.00 | 7.35 | 6.85 | 6.97 | 6.97 | -1.13% | 53,798 |
| Jun 26, 2025 | 6.90 | 7.25 | 6.88 | 7.05 | 7.05 | 0.71% | 74,103 |