Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
4.800
-0.051 (-1.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.93 | 4.95 | 4.58 | 4.80 | 4.80 | -1.05% | 41,241 |
| Apr 24, 2025 | 5.00 | 5.08 | 4.82 | 4.85 | 4.85 | -3.17% | 55,083 |
| Apr 23, 2025 | 4.97 | 5.10 | 4.89 | 5.01 | 5.01 | 1.21% | 61,259 |
| Apr 22, 2025 | 4.92 | 5.03 | 4.76 | 4.95 | 4.95 | 1.85% | 48,208 |
| Apr 21, 2025 | 5.06 | 5.06 | 4.70 | 4.86 | 4.86 | -3.38% | 56,676 |
| Apr 17, 2025 | 4.30 | 5.10 | 4.22 | 5.03 | 5.03 | 16.44% | 151,300 |
| Apr 16, 2025 | 4.42 | 4.42 | 4.17 | 4.32 | 4.32 | -1.82% | 39,039 |
| Apr 15, 2025 | 4.30 | 4.59 | 4.21 | 4.40 | 4.40 | 2.33% | 71,211 |
| Apr 14, 2025 | 4.49 | 4.55 | 4.19 | 4.30 | 4.30 | -5.29% | 67,378 |
| Apr 11, 2025 | 4.34 | 4.55 | 4.18 | 4.54 | 4.54 | 2.25% | 93,040 |
| Apr 10, 2025 | 4.16 | 4.45 | 4.07 | 4.44 | 4.44 | 3.74% | 137,065 |
| Apr 9, 2025 | 4.43 | 4.50 | 4.25 | 4.28 | 4.28 | -3.82% | 43,478 |
| Apr 8, 2025 | 4.48 | 4.50 | 4.25 | 4.45 | 4.45 | -0.45% | 37,296 |
| Apr 7, 2025 | 4.11 | 4.55 | 3.82 | 4.47 | 4.47 | 0.45% | 83,318 |
| Apr 4, 2025 | 4.46 | 4.64 | 3.97 | 4.45 | 4.45 | -1.77% | 74,645 |
| Apr 3, 2025 | 4.05 | 4.65 | 3.85 | 4.53 | 4.53 | 8.11% | 181,929 |
| Apr 2, 2025 | 4.12 | 4.36 | 4.10 | 4.19 | 4.19 | 1.70% | 111,902 |
| Apr 1, 2025 | 3.89 | 4.40 | 3.89 | 4.12 | 4.12 | 1.98% | 125,810 |
| Mar 31, 2025 | 4.14 | 4.20 | 3.80 | 4.04 | 4.04 | -4.72% | 110,141 |
| Mar 28, 2025 | 4.35 | 4.48 | 4.21 | 4.24 | 4.24 | -3.64% | 69,514 |
| Mar 27, 2025 | 4.50 | 4.59 | 4.10 | 4.40 | 4.40 | -2.22% | 251,409 |
| Mar 26, 2025 | 4.14 | 4.65 | 3.90 | 4.50 | 4.50 | 11.66% | 680,128 |
| Mar 25, 2025 | 4.18 | 4.34 | 3.98 | 4.03 | 4.03 | -3.12% | 101,894 |
| Mar 24, 2025 | 4.10 | 4.40 | 3.92 | 4.16 | 4.16 | 1.84% | 216,692 |
| Mar 21, 2025 | 4.00 | 4.13 | 3.99 | 4.09 | 4.09 | 3.42% | 269,297 |
| Mar 20, 2025 | 3.58 | 4.05 | 3.21 | 3.95 | 3.95 | 8.82% | 225,172 |
| Mar 19, 2025 | 3.61 | 3.89 | 3.56 | 3.63 | 3.63 | - | 76,900 |
| Mar 18, 2025 | 3.75 | 3.94 | 3.59 | 3.63 | 3.63 | -3.71% | 70,570 |
| Mar 17, 2025 | 3.68 | 3.93 | 3.54 | 3.77 | 3.77 | 1.89% | 22,202 |
| Mar 14, 2025 | 3.60 | 3.83 | 3.50 | 3.70 | 3.70 | 2.78% | 56,465 |
| Mar 13, 2025 | 3.57 | 3.65 | 3.46 | 3.60 | 3.60 | 1.41% | 35,730 |
| Mar 12, 2025 | 3.74 | 3.74 | 3.32 | 3.55 | 3.55 | -0.56% | 112,962 |
| Mar 11, 2025 | 3.43 | 3.60 | 3.11 | 3.57 | 3.57 | 6.89% | 80,430 |
| Mar 10, 2025 | 3.38 | 3.45 | 3.11 | 3.34 | 3.34 | -0.30% | 100,029 |
| Mar 7, 2025 | 3.08 | 3.41 | 3.04 | 3.35 | 3.35 | 7.03% | 36,500 |
| Mar 6, 2025 | 3.12 | 3.29 | 3.02 | 3.13 | 3.13 | 0.32% | 42,321 |
| Mar 5, 2025 | 3.37 | 3.37 | 3.10 | 3.12 | 3.12 | -8.50% | 32,163 |
| Mar 4, 2025 | 3.07 | 3.42 | 3.03 | 3.41 | 3.41 | 9.82% | 47,730 |
| Mar 3, 2025 | 3.17 | 3.47 | 3.00 | 3.11 | 3.11 | -2.05% | 116,427 |
| Feb 28, 2025 | 3.01 | 3.23 | 2.94 | 3.17 | 3.17 | 3.93% | 50,475 |
| Feb 27, 2025 | 3.20 | 3.30 | 2.89 | 3.05 | 3.05 | -3.79% | 99,215 |
| Feb 26, 2025 | 2.30 | 3.17 | 2.30 | 3.17 | 3.17 | 38.43% | 716,756 |
| Feb 25, 2025 | 2.29 | 2.39 | 2.02 | 2.29 | 2.29 | 1.78% | 66,658 |
| Feb 24, 2025 | 2.43 | 2.43 | 2.21 | 2.25 | 2.25 | -6.64% | 38,095 |
| 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 |