Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
10.21
+0.76 (8.04%)
At close: Aug 12, 2025, 4:00 PM
10.45
+0.24 (2.35%)
After-hours: Aug 12, 2025, 7:58 PM EDT
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.55 | 10.50 | 9.40 | 10.21 | 10.21 | 8.04% | 1,817,350 |
| 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 |
| Jun 25, 2025 | 7.03 | 7.59 | 6.92 | 7.00 | 7.00 | 0.14% | 97,303 |
| Jun 24, 2025 | 7.23 | 7.64 | 6.91 | 6.99 | 6.99 | -0.71% | 86,904 |
| Jun 23, 2025 | 7.10 | 7.32 | 6.66 | 7.04 | 7.04 | -0.85% | 99,814 |
| Jun 20, 2025 | 6.85 | 7.38 | 6.56 | 7.10 | 7.10 | 3.95% | 104,499 |
| Jun 18, 2025 | 6.81 | 7.05 | 6.77 | 6.83 | 6.83 | -0.29% | 32,237 |
| Jun 17, 2025 | 6.88 | 7.10 | 6.68 | 6.85 | 6.85 | -1.44% | 50,445 |
| Jun 16, 2025 | 7.29 | 7.29 | 6.86 | 6.95 | 6.95 | -2.93% | 50,486 |
| Jun 13, 2025 | 6.88 | 7.36 | 6.88 | 7.16 | 7.16 | -2.05% | 65,430 |
| Jun 12, 2025 | 6.95 | 7.46 | 6.58 | 7.31 | 7.31 | 3.98% | 43,746 |
| Jun 11, 2025 | 7.55 | 7.73 | 6.73 | 7.03 | 7.03 | -8.22% | 91,098 |
| Jun 10, 2025 | 7.93 | 7.96 | 7.16 | 7.66 | 7.66 | -2.05% | 84,826 |
| Jun 9, 2025 | 7.95 | 7.95 | 7.37 | 7.82 | 7.82 | -1.39% | 143,530 |
| Jun 6, 2025 | 7.70 | 8.12 | 7.70 | 7.93 | 7.93 | 0.13% | 87,320 |
| Jun 5, 2025 | 8.18 | 8.23 | 7.80 | 7.92 | 7.92 | -3.18% | 103,854 |
| Jun 4, 2025 | 8.10 | 8.19 | 7.65 | 8.18 | 8.18 | 2.00% | 72,603 |
| Jun 3, 2025 | 8.00 | 8.35 | 7.73 | 8.02 | 8.02 | 0.50% | 165,484 |
| Jun 2, 2025 | 8.20 | 8.60 | 7.88 | 7.98 | 7.98 | -2.92% | 73,549 |