Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
3.160
-0.090 (-2.77%)
At close: Dec 20, 2024, 4:00 PM
3.220
+0.060 (1.90%)
After-hours: Dec 20, 2024, 7:48 PM EST
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.51 | 6.39 | 5.50 | 5.95 | 5.95 | 3.48% | 12,908 |
| Sep 25, 2024 | 5.90 | 7.89 | 5.64 | 5.75 | 5.75 | -1.41% | 8,030 |
| Sep 24, 2024 | 5.26 | 7.00 | 5.25 | 5.83 | 5.83 | -10.28% | 18,194 |
| Sep 23, 2024 | 5.40 | 6.50 | 5.21 | 6.50 | 6.50 | 20.37% | 5,790 |
| Sep 20, 2024 | 5.35 | 5.50 | 5.16 | 5.40 | 5.40 | 2.90% | 4,307 |
| Sep 19, 2024 | 5.26 | 5.35 | 5.20 | 5.25 | 5.25 | -0.98% | 6,525 |
| Sep 18, 2024 | 5.28 | 5.30 | 5.11 | 5.30 | 5.30 | 0.57% | 3,125 |
| Sep 17, 2024 | 5.30 | 5.35 | 5.25 | 5.27 | 5.27 | -0.57% | 2,904 |
| Sep 16, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 855 |
| Sep 13, 2024 | 5.34 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 3,525 |
| Sep 12, 2024 | 5.32 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 2,100 |
| Sep 11, 2024 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | -0.75% | 800 |
| Sep 10, 2024 | 5.34 | 5.34 | 5.28 | 5.34 | 5.34 | 1.71% | 927 |
| Sep 9, 2024 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | - | 4,167 |
| Sep 6, 2024 | 5.30 | 5.34 | 5.25 | 5.25 | 5.25 | -0.94% | 5,585 |
| Sep 5, 2024 | 5.30 | 5.34 | 5.25 | 5.30 | 5.30 | -0.93% | 8,383 |
| Sep 4, 2024 | 5.40 | 5.49 | 5.20 | 5.35 | 5.35 | 0.94% | 5,518 |
| Sep 3, 2024 | 5.35 | 5.36 | 5.21 | 5.30 | 5.30 | -0.75% | 13,783 |
| Aug 30, 2024 | 5.32 | 5.34 | 5.25 | 5.34 | 5.34 | 0.75% | 5,700 |
| Aug 29, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 600 |
| Aug 28, 2024 | 5.34 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 2,550 |
| Aug 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 200 |
| Aug 26, 2024 | 5.30 | 5.36 | 5.30 | 5.35 | 5.35 | 0.94% | 1,346 |
| Aug 23, 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -0.19% | 500 |
| Aug 22, 2024 | 5.35 | 5.36 | 5.31 | 5.31 | 5.31 | -0.75% | 3,750 |
| Aug 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 512 |
| Aug 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 200 |
| Aug 19, 2024 | 5.58 | 5.58 | 5.35 | 5.35 | 5.35 | 0.19% | 600 |
| Aug 16, 2024 | 6.35 | 6.35 | 5.25 | 5.34 | 5.34 | -0.19% | 2,135 |
| Aug 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -15.08% | 300 |
| Aug 14, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 13, 2024 | 5.25 | 6.30 | 5.25 | 6.30 | 6.30 | 20.00% | 1,381 |
| Aug 12, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 200 |
| Aug 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% | 835 |
| Aug 8, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -7.65% | 729 |
| Aug 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 50 |
| Aug 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 100 |
| Aug 5, 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 14.58% | 288 |
| Aug 2, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 1, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |