Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
7.00
+0.01 (0.14%)
Jun 25, 2025, 4:00 PM - Market closed
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 7.03 | 7.59 | 6.92 | 7.00 | 7.00 | 0.14% | 97,303 |
| Jun 24, 2025 | 7.23 | 7.64 | 6.91 | 6.99 | 6.99 | -0.71% | 86,904 |
| Jun 23, 2025 | 7.10 | 7.32 | 6.66 | 7.04 | 7.04 | -0.85% | 99,814 |
| Jun 20, 2025 | 6.85 | 7.38 | 6.56 | 7.10 | 7.10 | 3.95% | 104,499 |
| Jun 18, 2025 | 6.81 | 7.05 | 6.77 | 6.83 | 6.83 | -0.29% | 32,237 |
| Jun 17, 2025 | 6.88 | 7.10 | 6.68 | 6.85 | 6.85 | -1.44% | 50,445 |
| Jun 16, 2025 | 7.29 | 7.29 | 6.86 | 6.95 | 6.95 | -2.93% | 50,486 |
| Jun 13, 2025 | 6.88 | 7.36 | 6.88 | 7.16 | 7.16 | -2.05% | 65,430 |
| Jun 12, 2025 | 6.95 | 7.46 | 6.58 | 7.31 | 7.31 | 3.98% | 43,746 |
| Jun 11, 2025 | 7.55 | 7.73 | 6.73 | 7.03 | 7.03 | -8.22% | 91,098 |
| Jun 10, 2025 | 7.93 | 7.96 | 7.16 | 7.66 | 7.66 | -2.05% | 84,826 |
| Jun 9, 2025 | 7.95 | 7.95 | 7.37 | 7.82 | 7.82 | -1.39% | 143,530 |
| Jun 6, 2025 | 7.70 | 8.12 | 7.70 | 7.93 | 7.93 | 0.13% | 87,320 |
| Jun 5, 2025 | 8.18 | 8.23 | 7.80 | 7.92 | 7.92 | -3.18% | 103,854 |
| Jun 4, 2025 | 8.10 | 8.19 | 7.65 | 8.18 | 8.18 | 2.00% | 72,603 |
| Jun 3, 2025 | 8.00 | 8.35 | 7.73 | 8.02 | 8.02 | 0.50% | 165,484 |
| Jun 2, 2025 | 8.20 | 8.60 | 7.88 | 7.98 | 7.98 | -2.92% | 73,549 |
| May 30, 2025 | 8.45 | 8.83 | 8.12 | 8.22 | 8.22 | -2.49% | 69,081 |
| May 29, 2025 | 8.49 | 8.66 | 7.88 | 8.43 | 8.43 | -0.59% | 213,186 |
| May 28, 2025 | 8.55 | 9.16 | 8.41 | 8.48 | 8.48 | 0.47% | 158,154 |
| May 27, 2025 | 8.79 | 9.00 | 7.59 | 8.44 | 8.44 | 2.93% | 253,123 |
| May 23, 2025 | 9.16 | 9.43 | 8.15 | 8.20 | 8.20 | -13.41% | 281,359 |
| May 22, 2025 | 8.77 | 9.65 | 8.60 | 9.47 | 9.47 | 7.25% | 328,185 |
| May 21, 2025 | 8.02 | 9.74 | 7.75 | 8.83 | 8.83 | 9.55% | 702,364 |
| May 20, 2025 | 8.07 | 8.31 | 7.31 | 8.06 | 8.06 | 0.50% | 296,341 |
| May 19, 2025 | 8.57 | 8.90 | 7.71 | 8.02 | 8.02 | -7.50% | 283,207 |
| May 16, 2025 | 8.59 | 9.54 | 8.27 | 8.67 | 8.67 | 4.96% | 384,715 |
| May 15, 2025 | 9.25 | 9.49 | 8.20 | 8.26 | 8.26 | 3.64% | 462,484 |
| May 14, 2025 | 7.21 | 8.50 | 7.21 | 7.97 | 7.97 | 10.54% | 232,981 |
| May 13, 2025 | 6.59 | 9.20 | 6.55 | 7.21 | 7.21 | 10.33% | 837,022 |
| May 12, 2025 | 6.28 | 6.75 | 5.86 | 6.54 | 6.54 | 6.61% | 230,572 |
| May 9, 2025 | 6.05 | 6.24 | 5.87 | 6.13 | 6.13 | 0.66% | 99,699 |
| May 8, 2025 | 6.32 | 6.70 | 5.55 | 6.09 | 6.09 | -1.46% | 303,391 |
| May 7, 2025 | 5.77 | 7.12 | 5.70 | 6.18 | 6.18 | 9.38% | 731,680 |
| May 6, 2025 | 5.40 | 5.98 | 4.88 | 5.65 | 5.65 | 4.82% | 446,020 |
| May 5, 2025 | 5.25 | 5.91 | 5.02 | 5.39 | 5.39 | 5.69% | 846,360 |
| May 2, 2025 | 5.05 | 5.15 | 4.90 | 5.10 | 5.10 | 0.59% | 86,301 |
| May 1, 2025 | 5.15 | 5.30 | 4.90 | 5.07 | 5.07 | - | 67,044 |
| Apr 30, 2025 | 5.13 | 5.30 | 5.00 | 5.07 | 5.07 | -0.98% | 131,855 |
| Apr 29, 2025 | 5.10 | 5.15 | 4.91 | 5.12 | 5.12 | 0.59% | 86,954 |
| Apr 28, 2025 | 4.81 | 5.10 | 4.81 | 5.09 | 5.09 | 6.04% | 56,302 |
| 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 |