Thumzup Media Corporation (TZUP)
NASDAQ: TZUP · Real-Time Price · USD
7.16
-0.05 (-0.69%)
May 14, 2025, 8:55 AM - Market open
Thumzup Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.59 | 9.20 | 6.55 | 7.21 | 7.21 | 10.33% | 833,456 |
| 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 |
| 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 |