Thumzup Media Corporation - Common Stock (TZUP)
4.1900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:57 AM EDT
Historical Prices For Thumzup Media Corporation - Common Stock (TZUP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.12 | 4.36 | 4.10 | 4.19 | 111,902 | 4.19 |
| 4/01/2025 | 3.89 | 4.40 | 3.89 | 4.12 | 125,810 | 4.12 |
| 3/31/2025 | 4.14 | 4.20 | 3.80 | 4.04 | 110,006 | 4.04 |
| 3/28/2025 | 4.35 | 4.48 | 4.21 | 4.24 | 69,514 | 4.24 |
| 3/27/2025 | 4.50 | 4.59 | 4.10 | 4.40 | 251,359 | 4.40 |
| 3/26/2025 | 4.14 | 4.65 | 3.90 | 4.50 | 680,128 | 4.50 |
| 3/25/2025 | 4.18 | 4.34 | 3.98 | 4.03 | 101,894 | 4.03 |
| 3/24/2025 | 4.10 | 4.40 | 3.92 | 4.16 | 216,692 | 4.16 |
| 3/21/2025 | 4.00 | 4.13 | 3.99 | 4.08 | 269,297 | 4.08 |
| 3/20/2025 | 3.58 | 4.05 | 3.21 | 3.95 | 225,071 | 3.95 |
| 3/19/2025 | 3.61 | 3.89 | 3.56 | 3.63 | 76,900 | 3.63 |
| 3/18/2025 | 3.75 | 3.94 | 3.59 | 3.63 | 70,570 | 3.63 |
| 3/17/2025 | 3.68 | 3.93 | 3.54 | 3.77 | 22,202 | 3.77 |
| 3/14/2025 | 3.60 | 3.83 | 3.50 | 3.70 | 56,465 | 3.70 |
| 3/13/2025 | 3.57 | 3.65 | 3.46 | 3.60 | 35,730 | 3.60 |
| 3/12/2025 | 3.74 | 3.74 | 3.32 | 3.55 | 112,962 | 3.55 |
| 3/11/2025 | 3.43 | 3.60 | 3.11 | 3.57 | 80,430 | 3.57 |
| 3/10/2025 | 3.38 | 3.45 | 3.11 | 3.34 | 100,042 | 3.34 |
| 3/07/2025 | 3.08 | 3.41 | 3.04 | 3.35 | 36,500 | 3.35 |
| 3/06/2025 | 3.12 | 3.29 | 3.02 | 3.13 | 42,321 | 3.13 |
| 3/05/2025 | 3.37 | 3.37 | 3.10 | 3.12 | 32,163 | 3.12 |
| 3/04/2025 | 3.07 | 3.42 | 3.03 | 3.41 | 47,730 | 3.41 |
| 3/03/2025 | 3.17 | 3.47 | 3.00 | 3.10 | 116,377 | 3.10 |
| 2/28/2025 | 3.01 | 3.23 | 2.94 | 3.17 | 50,475 | 3.17 |
| 2/27/2025 | 3.20 | 3.30 | 2.89 | 3.05 | 99,199 | 3.05 |
| 2/26/2025 | 2.30 | 3.17 | 2.30 | 3.17 | 715,350 | 3.17 |
| 2/25/2025 | 2.29 | 2.39 | 2.02 | 2.29 | 66,055 | 2.29 |
| 2/24/2025 | 2.43 | 2.43 | 2.21 | 2.25 | 38,066 | 2.25 |
| 2/21/2025 | 2.49 | 2.52 | 2.27 | 2.41 | 61,907 | 2.41 |
| 2/20/2025 | 2.53 | 2.76 | 2.33 | 2.37 | 63,949 | 2.37 |
| 2/19/2025 | 2.81 | 2.97 | 2.51 | 2.53 | 82,916 | 2.53 |
| 2/18/2025 | 2.97 | 3.01 | 2.80 | 2.85 | 80,332 | 2.85 |
| 2/14/2025 | 3.07 | 3.18 | 2.95 | 2.99 | 68,727 | 2.99 |
| 2/13/2025 | 3.06 | 3.29 | 2.95 | 3.04 | 117,601 | 3.04 |
| 2/12/2025 | 3.20 | 3.33 | 3.08 | 3.22 | 109,799 | 3.22 |
| 2/11/2025 | 3.25 | 3.40 | 3.11 | 3.21 | 112,808 | 3.21 |
| 2/10/2025 | 3.37 | 3.37 | 3.05 | 3.25 | 98,900 | 3.25 |
| 2/07/2025 | 3.20 | 3.49 | 3.07 | 3.32 | 179,594 | 3.32 |
| 2/06/2025 | 2.92 | 3.22 | 2.79 | 3.12 | 184,965 | 3.12 |
| 2/05/2025 | 3.11 | 3.24 | 2.86 | 2.87 | 102,591 | 2.87 |
| 2/04/2025 | 3.23 | 3.42 | 2.94 | 3.14 | 161,558 | 3.14 |
| 2/03/2025 | 3.26 | 3.36 | 3.05 | 3.29 | 103,532 | 3.29 |
| 1/31/2025 | 3.69 | 3.69 | 3.25 | 3.36 | 329,194 | 3.36 |
| 1/30/2025 | 3.87 | 4.33 | 3.50 | 3.70 | 2,161,039 | 3.70 |
| 1/29/2025 | 3.51 | 3.80 | 3.47 | 3.56 | 126,561 | 3.56 |
| 1/28/2025 | 3.36 | 3.72 | 3.20 | 3.55 | 109,029 | 3.55 |
| 1/27/2025 | 3.32 | 3.45 | 3.13 | 3.37 | 81,905 | 3.37 |
| 1/24/2025 | 3.61 | 3.91 | 3.44 | 3.48 | 392,150 | 3.48 |
| 1/23/2025 | 3.66 | 3.75 | 3.42 | 3.65 | 99,600 | 3.65 |
| 1/22/2025 | 3.37 | 3.65 | 3.30 | 3.58 | 113,329 | 3.58 |
| 1/21/2025 | 3.57 | 3.65 | 3.33 | 3.42 | 78,728 | 3.42 |
| 1/17/2025 | 3.66 | 3.66 | 3.40 | 3.63 | 157,016 | 3.63 |
| 1/16/2025 | 3.64 | 3.65 | 3.42 | 3.64 | 28,034 | 3.64 |
| 1/15/2025 | 3.74 | 3.74 | 3.45 | 3.59 | 47,245 | 3.59 |
| 1/14/2025 | 3.66 | 3.73 | 3.45 | 3.59 | 16,466 | 3.59 |
| 1/13/2025 | 3.57 | 3.78 | 3.27 | 3.52 | 60,410 | 3.52 |
| 1/10/2025 | 3.60 | 3.91 | 3.31 | 3.58 | 71,212 | 3.58 |
| 1/08/2025 | 3.76 | 3.81 | 3.52 | 3.63 | 76,144 | 3.63 |
| 1/07/2025 | 3.90 | 4.32 | 3.65 | 3.90 | 495,298 | 3.90 |
| 1/06/2025 | 3.60 | 3.69 | 3.46 | 3.62 | 50,452 | 3.62 |
| 1/03/2025 | 3.25 | 3.60 | 3.25 | 3.46 | 72,422 | 3.46 |