Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
4.055
+0.470 (13.11%)
Dec 2, 2025, 1:30 PM EST - Market open
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.71 | 4.20 | 3.71 | 4.00 | - | 11.58% | 237,835 |
| Dec 1, 2025 | 3.83 | 3.87 | 3.49 | 3.59 | 3.59 | -9.92% | 137,021 |
| Nov 28, 2025 | 4.18 | 4.21 | 3.80 | 3.98 | 3.98 | -3.16% | 178,419 |
| Nov 26, 2025 | 4.14 | 4.30 | 4.00 | 4.11 | 4.11 | 0.49% | 143,126 |
| Nov 25, 2025 | 3.86 | 4.17 | 3.71 | 4.09 | 4.09 | 4.34% | 176,704 |
| Nov 24, 2025 | 3.81 | 4.10 | 3.80 | 3.92 | 3.92 | 3.70% | 224,883 |
| Nov 21, 2025 | 3.83 | 4.30 | 3.10 | 3.78 | 3.78 | 4.13% | 964,659 |
| Nov 20, 2025 | 3.64 | 4.19 | 3.58 | 3.63 | 3.63 | 2.83% | 329,367 |
| Nov 19, 2025 | 3.58 | 3.86 | 3.39 | 3.53 | 3.53 | -3.29% | 161,692 |
| Nov 18, 2025 | 3.08 | 3.72 | 3.06 | 3.65 | 3.65 | 18.51% | 196,483 |
| Nov 17, 2025 | 3.62 | 3.78 | 2.83 | 3.08 | 3.08 | -15.38% | 258,158 |
| Nov 14, 2025 | 3.67 | 3.84 | 3.63 | 3.64 | 3.64 | -2.67% | 86,797 |
| Nov 13, 2025 | 3.90 | 4.06 | 3.65 | 3.74 | 3.74 | -6.15% | 108,187 |
| Nov 12, 2025 | 3.91 | 4.06 | 3.82 | 3.99 | 3.99 | 1.40% | 102,411 |
| Nov 11, 2025 | 3.85 | 4.03 | 3.76 | 3.93 | 3.93 | 2.61% | 52,470 |
| Nov 10, 2025 | 4.51 | 4.59 | 3.73 | 3.83 | 3.83 | -13.64% | 373,785 |
| Nov 7, 2025 | 3.96 | 4.56 | 3.76 | 4.44 | 4.44 | 11.15% | 223,206 |
| Nov 6, 2025 | 4.26 | 4.33 | 3.85 | 3.99 | 3.99 | -6.34% | 72,587 |
| Nov 5, 2025 | 3.97 | 4.38 | 3.94 | 4.26 | 4.26 | 8.54% | 87,330 |
| Nov 4, 2025 | 4.12 | 4.18 | 3.64 | 3.93 | 3.93 | -6.32% | 160,315 |
| Nov 3, 2025 | 4.52 | 4.60 | 4.19 | 4.19 | 4.19 | -8.71% | 131,105 |
| Oct 31, 2025 | 4.50 | 4.67 | 4.40 | 4.59 | 4.59 | 1.32% | 64,818 |
| Oct 30, 2025 | 4.59 | 4.71 | 4.43 | 4.53 | 4.53 | -1.95% | 161,170 |
| Oct 29, 2025 | 4.60 | 4.83 | 4.53 | 4.62 | 4.62 | -0.43% | 121,337 |
| Oct 28, 2025 | 4.87 | 4.88 | 4.60 | 4.64 | 4.64 | -3.73% | 89,210 |
| Oct 27, 2025 | 4.76 | 4.92 | 4.61 | 4.82 | 4.82 | 2.34% | 92,808 |
| Oct 24, 2025 | 4.53 | 4.77 | 4.50 | 4.71 | 4.71 | 3.97% | 105,086 |
| Oct 23, 2025 | 4.36 | 4.59 | 4.36 | 4.53 | 4.53 | 2.26% | 142,640 |
| Oct 22, 2025 | 4.59 | 4.59 | 4.34 | 4.43 | 4.43 | -3.90% | 338,445 |
| Oct 21, 2025 | 4.71 | 4.75 | 4.53 | 4.61 | 4.61 | -1.07% | 121,039 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.64 | 4.66 | 4.66 | -3.72% | 144,509 |
| Oct 17, 2025 | 4.85 | 4.94 | 4.70 | 4.84 | 4.84 | -0.62% | 181,338 |
| Oct 16, 2025 | 5.00 | 5.13 | 4.79 | 4.87 | 4.87 | -2.60% | 255,804 |
| Oct 15, 2025 | 5.43 | 5.66 | 4.95 | 5.00 | 5.00 | -5.30% | 836,286 |
| Oct 14, 2025 | 5.11 | 5.56 | 5.02 | 5.28 | 5.28 | 1.93% | 804,675 |
| Oct 13, 2025 | 5.25 | 5.33 | 4.93 | 5.18 | 5.18 | 2.78% | 464,664 |
| Oct 10, 2025 | 5.31 | 5.31 | 4.83 | 5.04 | 5.04 | -5.44% | 455,791 |
| Oct 9, 2025 | 5.35 | 5.44 | 5.25 | 5.33 | 5.33 | 0.19% | 175,193 |
| Oct 8, 2025 | 5.28 | 5.43 | 5.17 | 5.32 | 5.32 | 0.76% | 149,906 |
| Oct 7, 2025 | 5.38 | 5.50 | 5.15 | 5.28 | 5.28 | -2.58% | 510,929 |
| Oct 6, 2025 | 5.18 | 5.58 | 5.13 | 5.42 | 5.42 | 5.04% | 281,795 |
| Oct 3, 2025 | 5.37 | 5.54 | 5.11 | 5.16 | 5.16 | -4.80% | 289,197 |
| Oct 2, 2025 | 5.25 | 5.56 | 5.15 | 5.42 | 5.42 | 1.50% | 382,360 |
| Oct 1, 2025 | 5.11 | 5.46 | 5.11 | 5.34 | 5.34 | 6.80% | 252,202 |
| Sep 30, 2025 | 5.04 | 5.25 | 4.97 | 5.00 | 5.00 | - | 209,054 |
| Sep 29, 2025 | 5.35 | 5.45 | 4.91 | 5.00 | 5.00 | -6.37% | 531,882 |
| Sep 26, 2025 | 5.39 | 5.94 | 5.33 | 5.34 | 5.34 | 3.49% | 1,079,650 |
| Sep 25, 2025 | 4.71 | 5.20 | 4.71 | 5.16 | 5.16 | 5.95% | 400,700 |
| Sep 24, 2025 | 4.53 | 5.30 | 4.51 | 4.87 | 4.87 | 7.03% | 779,648 |
| Sep 23, 2025 | 4.51 | 4.75 | 4.51 | 4.55 | 4.55 | 1.34% | 258,661 |