Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
2.410
+0.050 (2.12%)
At close: Feb 21, 2025, 4:00 PM
2.460
+0.050 (2.07%)
After-hours: Feb 21, 2025, 6:12 PM EST
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.74 | 3.74 | 3.45 | 3.59 | 3.59 | - | 47,245 |
| Jan 14, 2025 | 3.66 | 3.73 | 3.45 | 3.59 | 3.59 | 1.99% | 16,886 |
| Jan 13, 2025 | 3.57 | 3.78 | 3.27 | 3.52 | 3.52 | -1.68% | 60,413 |
| Jan 10, 2025 | 3.60 | 3.91 | 3.31 | 3.58 | 3.58 | -1.38% | 71,212 |
| Jan 8, 2025 | 3.76 | 3.81 | 3.52 | 3.63 | 3.63 | -6.92% | 76,144 |
| Jan 7, 2025 | 3.90 | 4.32 | 3.65 | 3.90 | 3.90 | 7.73% | 495,998 |
| Jan 6, 2025 | 3.60 | 3.69 | 3.46 | 3.62 | 3.62 | 4.62% | 50,482 |
| Jan 3, 2025 | 3.25 | 3.60 | 3.25 | 3.46 | 3.46 | 4.85% | 72,422 |
| Jan 2, 2025 | 3.43 | 3.43 | 3.20 | 3.30 | 3.30 | -3.79% | 31,346 |
| Dec 31, 2024 | 3.00 | 3.43 | 2.90 | 3.43 | 3.43 | 13.58% | 129,828 |
| Dec 30, 2024 | 3.20 | 3.30 | 2.89 | 3.02 | 3.02 | -10.91% | 143,714 |
| Dec 27, 2024 | 3.24 | 3.49 | 3.10 | 3.39 | 3.39 | 5.28% | 71,861 |
| Dec 26, 2024 | 3.30 | 3.68 | 3.18 | 3.22 | 3.22 | -1.53% | 99,449 |
| Dec 24, 2024 | 3.36 | 3.48 | 3.21 | 3.27 | 3.27 | -4.66% | 97,746 |
| Dec 23, 2024 | 3.44 | 3.69 | 3.22 | 3.43 | 3.43 | 8.54% | 240,573 |
| Dec 20, 2024 | 3.25 | 3.48 | 3.15 | 3.16 | 3.16 | -2.77% | 100,048 |
| Dec 19, 2024 | 3.45 | 3.63 | 2.98 | 3.25 | 3.25 | - | 120,611 |
| Dec 18, 2024 | 3.75 | 3.80 | 3.16 | 3.25 | 3.25 | -13.33% | 119,980 |
| Dec 17, 2024 | 4.00 | 4.10 | 3.60 | 3.75 | 3.75 | -7.41% | 114,788 |
| Dec 16, 2024 | 4.12 | 4.25 | 3.84 | 4.05 | 4.05 | 1.00% | 102,801 |
| Dec 13, 2024 | 3.59 | 4.11 | 3.55 | 4.01 | 4.01 | 10.77% | 101,891 |
| Dec 12, 2024 | 4.15 | 4.28 | 3.53 | 3.62 | 3.62 | -12.77% | 137,991 |
| Dec 11, 2024 | 4.11 | 4.35 | 4.04 | 4.15 | 4.15 | - | 97,496 |
| Dec 10, 2024 | 4.64 | 4.64 | 4.06 | 4.15 | 4.15 | -10.17% | 129,959 |
| Dec 9, 2024 | 4.95 | 4.95 | 4.30 | 4.62 | 4.62 | -5.91% | 187,621 |
| Dec 6, 2024 | 4.58 | 5.20 | 4.57 | 4.91 | 4.91 | 8.87% | 221,641 |
| Dec 5, 2024 | 6.08 | 6.14 | 4.33 | 4.51 | 4.51 | -25.21% | 775,144 |
| Dec 4, 2024 | 5.85 | 6.33 | 5.60 | 6.03 | 6.03 | 7.68% | 1,384,167 |
| Dec 3, 2024 | 5.59 | 5.75 | 4.70 | 5.60 | 5.60 | 8.53% | 2,394,323 |
| Dec 2, 2024 | 4.90 | 5.31 | 4.72 | 5.16 | 5.16 | 6.83% | 149,478 |
| Nov 29, 2024 | 4.86 | 4.88 | 4.68 | 4.83 | 4.83 | 3.87% | 46,310 |
| Nov 27, 2024 | 3.91 | 4.66 | 3.91 | 4.65 | 4.65 | 17.72% | 103,276 |
| Nov 26, 2024 | 4.05 | 4.38 | 3.89 | 3.95 | 3.95 | -2.71% | 66,530 |
| Nov 25, 2024 | 4.41 | 4.44 | 4.05 | 4.06 | 4.06 | -7.94% | 88,785 |
| Nov 22, 2024 | 4.66 | 5.00 | 4.05 | 4.41 | 4.41 | 8.89% | 529,596 |
| Nov 21, 2024 | 3.84 | 4.43 | 3.78 | 4.05 | 4.05 | 8.00% | 105,477 |
| Nov 20, 2024 | 3.25 | 3.75 | 3.09 | 3.75 | 3.75 | 8.70% | 60,144 |
| Nov 19, 2024 | 3.70 | 3.77 | 3.10 | 3.45 | 3.45 | -6.76% | 159,928 |
| Nov 18, 2024 | 3.58 | 3.70 | 2.77 | 3.70 | 3.70 | 15.26% | 155,295 |
| Nov 15, 2024 | 3.98 | 4.00 | 3.01 | 3.21 | 3.21 | -16.19% | 250,022 |
| Nov 14, 2024 | 5.00 | 5.13 | 2.76 | 3.83 | 3.83 | -22.15% | 531,079 |
| Nov 13, 2024 | 5.35 | 5.35 | 4.82 | 4.92 | 4.92 | -7.69% | 95,829 |
| Nov 12, 2024 | 5.30 | 5.58 | 5.05 | 5.33 | 5.33 | 4.10% | 321,088 |
| Nov 11, 2024 | 5.20 | 5.50 | 4.95 | 5.12 | 5.12 | 3.64% | 165,640 |
| Nov 8, 2024 | 5.24 | 5.24 | 4.73 | 4.94 | 4.94 | -1.79% | 37,525 |
| Nov 7, 2024 | 5.50 | 5.50 | 4.89 | 5.03 | 5.03 | -7.54% | 51,441 |
| Nov 6, 2024 | 5.67 | 5.70 | 5.01 | 5.44 | 5.44 | 2.64% | 414,938 |
| Nov 5, 2024 | 5.39 | 5.74 | 5.02 | 5.30 | 5.30 | -4.68% | 59,657 |
| Nov 4, 2024 | 5.99 | 5.99 | 5.43 | 5.56 | 5.56 | -5.28% | 40,871 |
| Nov 1, 2024 | 6.15 | 6.15 | 5.50 | 5.87 | 5.87 | 2.80% | 111,032 |
| Oct 31, 2024 | 5.60 | 6.00 | 5.40 | 5.71 | 5.71 | 4.39% | 91,585 |
| Oct 30, 2024 | 5.27 | 5.50 | 5.26 | 5.47 | 5.47 | 4.19% | 91,132 |
| Oct 29, 2024 | 5.41 | 5.84 | 4.55 | 5.25 | 5.25 | -16.67% | 250,281 |
| Oct 28, 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -4.55% | 2,081 |
| Oct 25, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 2,072 |
| Oct 24, 2024 | 6.21 | 6.73 | 6.21 | 6.50 | 6.50 | 2.36% | 4,280 |
| Oct 23, 2024 | 6.40 | 7.75 | 5.63 | 6.35 | 6.35 | -0.78% | 9,312 |
| Oct 22, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -1.54% | 1,563 |
| Oct 21, 2024 | 6.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 3,018 |
| Oct 18, 2024 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4.62% | 1,385 |
| Oct 17, 2024 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | -3.31% | 1,010 |
| Oct 16, 2024 | 6.10 | 6.53 | 6.10 | 6.43 | 6.43 | 7.28% | 3,720 |
| Oct 15, 2024 | 6.35 | 6.35 | 5.99 | 5.99 | 5.99 | -4.47% | 18,678 |
| Oct 14, 2024 | 6.35 | 6.41 | 6.27 | 6.27 | 6.27 | - | 8,284 |
| Oct 11, 2024 | 6.35 | 6.35 | 6.23 | 6.27 | 6.27 | 0.32% | 8,550 |
| Oct 10, 2024 | 7.05 | 7.11 | 6.00 | 6.25 | 6.25 | 2.46% | 6,722 |
| Oct 9, 2024 | 5.79 | 6.10 | 5.79 | 6.10 | 6.10 | 7.96% | 1,700 |
| Oct 8, 2024 | 5.36 | 5.80 | 5.36 | 5.65 | 5.65 | 5.21% | 6,131 |
| Oct 7, 2024 | 5.50 | 5.70 | 5.36 | 5.37 | 5.37 | -1.74% | 1,395 |
| Oct 4, 2024 | 5.36 | 5.74 | 5.36 | 5.47 | 5.47 | -0.64% | 4,100 |
| Oct 3, 2024 | 5.66 | 5.69 | 5.22 | 5.50 | 5.50 | -2.83% | 7,022 |
| Oct 2, 2024 | 5.76 | 5.88 | 5.66 | 5.66 | 5.66 | -4.47% | 2,950 |
| Oct 1, 2024 | 5.80 | 6.50 | 5.80 | 5.93 | 5.93 | 3.04% | 6,060 |
| Sep 30, 2024 | 5.50 | 6.40 | 5.50 | 5.75 | 5.75 | 0.88% | 10,194 |
| Sep 27, 2024 | 5.91 | 6.20 | 5.70 | 5.70 | 5.70 | -4.20% | 3,600 |