Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
4.660
-0.180 (-3.72%)
At close: Oct 20, 2025, 4:00 PM EDT
4.710
+0.050 (1.08%)
After-hours: Oct 20, 2025, 7:52 PM EDT
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.91 | 4.91 | 4.66 | 4.67 | - | -3.51% | 120,882 |
| 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 |
| Sep 22, 2025 | 4.47 | 4.73 | 4.30 | 4.49 | 4.49 | -2.18% | 445,339 |
| Sep 19, 2025 | 4.62 | 4.65 | 4.41 | 4.59 | 4.59 | 1.32% | 789,567 |
| Sep 18, 2025 | 4.70 | 4.78 | 4.45 | 4.53 | 4.53 | -1.74% | 823,935 |
| Sep 17, 2025 | 5.04 | 5.32 | 4.47 | 4.61 | 4.61 | -7.71% | 567,997 |
| Sep 16, 2025 | 5.51 | 5.69 | 4.92 | 5.00 | 5.00 | -9.84% | 725,473 |
| Sep 15, 2025 | 6.03 | 6.11 | 5.49 | 5.54 | 5.54 | -7.36% | 268,697 |
| Sep 12, 2025 | 5.65 | 6.23 | 5.51 | 5.98 | 5.98 | 7.17% | 444,077 |
| Sep 11, 2025 | 5.57 | 5.74 | 5.51 | 5.58 | 5.58 | 0.72% | 195,784 |
| Sep 10, 2025 | 5.42 | 5.72 | 5.23 | 5.54 | 5.54 | 0.36% | 448,512 |
| Sep 9, 2025 | 5.12 | 5.61 | 5.12 | 5.52 | 5.52 | 7.81% | 403,378 |
| Sep 8, 2025 | 5.56 | 5.72 | 5.11 | 5.12 | 5.12 | -8.57% | 298,297 |
| 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 |