NasdaqCM - Delayed Quote USD
Thumzup Media Corporation (TZUP)
8.83
+0.77
+(9.55%)
At close: 4:00:00 PM EDT
8.89
+0.06
+(0.68%)
After hours: 5:45:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 8.02 | 9.74 | 7.77 | 8.83 | 8.83 | 699,916 |
| May 20, 2025 | 8.07 | 8.31 | 7.31 | 8.06 | 8.06 | 296,000 |
| May 19, 2025 | 8.57 | 8.90 | 7.71 | 8.02 | 8.02 | 283,000 |
| May 16, 2025 | 8.59 | 9.54 | 8.27 | 8.67 | 8.67 | 384,700 |
| May 15, 2025 | 9.25 | 9.49 | 8.20 | 8.26 | 8.26 | 462,400 |
| May 14, 2025 | 7.21 | 8.50 | 7.21 | 7.97 | 7.97 | 232,800 |
| May 13, 2025 | 6.59 | 9.20 | 6.55 | 7.21 | 7.21 | 836,900 |
| May 12, 2025 | 6.28 | 6.75 | 5.86 | 6.53 | 6.53 | 230,600 |
| May 9, 2025 | 6.05 | 6.24 | 5.87 | 6.13 | 6.13 | 99,700 |
| May 8, 2025 | 6.32 | 6.70 | 5.55 | 6.09 | 6.09 | 303,400 |
| May 7, 2025 | 5.77 | 7.12 | 5.70 | 6.18 | 6.18 | 731,200 |
| May 6, 2025 | 5.40 | 5.98 | 4.88 | 5.65 | 5.65 | 446,000 |
| May 5, 2025 | 5.25 | 5.91 | 5.02 | 5.39 | 5.39 | 846,400 |
| May 2, 2025 | 5.05 | 5.15 | 4.90 | 5.10 | 5.10 | 86,300 |
| May 1, 2025 | 5.15 | 5.30 | 4.90 | 5.07 | 5.07 | 66,900 |
| Apr 30, 2025 | 5.13 | 5.30 | 5.00 | 5.07 | 5.07 | 131,900 |
| Apr 29, 2025 | 5.10 | 5.15 | 4.91 | 5.12 | 5.12 | 87,000 |
| Apr 28, 2025 | 4.81 | 5.10 | 4.81 | 5.09 | 5.09 | 56,100 |
| Apr 25, 2025 | 4.93 | 4.95 | 4.58 | 4.80 | 4.80 | 41,200 |
| Apr 24, 2025 | 5.00 | 5.08 | 4.82 | 4.85 | 4.85 | 55,100 |
| Apr 23, 2025 | 4.97 | 5.10 | 4.89 | 5.01 | 5.01 | 61,100 |
| Apr 22, 2025 | 4.92 | 5.03 | 4.76 | 4.95 | 4.95 | 48,100 |
| Apr 21, 2025 | 5.06 | 5.06 | 4.70 | 4.86 | 4.86 | 56,600 |
| Apr 17, 2025 | 4.30 | 5.10 | 4.22 | 5.03 | 5.03 | 151,300 |
| Apr 16, 2025 | 4.42 | 4.42 | 4.17 | 4.32 | 4.32 | 39,000 |
| Apr 15, 2025 | 4.30 | 4.59 | 4.21 | 4.40 | 4.40 | 71,200 |
| Apr 14, 2025 | 4.49 | 4.55 | 4.19 | 4.30 | 4.30 | 67,400 |
| Apr 11, 2025 | 4.34 | 4.55 | 4.18 | 4.54 | 4.54 | 93,000 |
| Apr 10, 2025 | 4.16 | 4.45 | 4.07 | 4.44 | 4.44 | 137,100 |
| Apr 9, 2025 | 4.43 | 4.50 | 4.25 | 4.28 | 4.28 | 43,400 |
| Apr 8, 2025 | 4.48 | 4.50 | 4.25 | 4.45 | 4.45 | 37,300 |
| Apr 7, 2025 | 4.11 | 4.55 | 3.82 | 4.47 | 4.47 | 83,300 |
| Apr 4, 2025 | 4.46 | 4.64 | 3.97 | 4.45 | 4.45 | 74,600 |
| Apr 3, 2025 | 4.05 | 4.65 | 3.85 | 4.53 | 4.53 | 181,900 |
| Apr 2, 2025 | 4.12 | 4.36 | 4.10 | 4.19 | 4.19 | 111,900 |
| Apr 1, 2025 | 3.89 | 4.40 | 3.89 | 4.12 | 4.12 | 125,800 |
| Mar 31, 2025 | 4.14 | 4.20 | 3.80 | 4.04 | 4.04 | 110,000 |
| Mar 28, 2025 | 4.35 | 4.48 | 4.21 | 4.24 | 4.24 | 69,500 |
| Mar 27, 2025 | 4.50 | 4.59 | 4.10 | 4.40 | 4.40 | 251,400 |
| Mar 26, 2025 | 4.14 | 4.65 | 3.90 | 4.50 | 4.50 | 677,300 |
| Mar 25, 2025 | 4.18 | 4.34 | 3.98 | 4.03 | 4.03 | 101,700 |
| Mar 24, 2025 | 4.10 | 4.40 | 3.92 | 4.16 | 4.16 | 216,700 |
| Mar 21, 2025 | 4.00 | 4.13 | 3.99 | 4.09 | 4.09 | 269,300 |
| Mar 20, 2025 | 3.58 | 4.05 | 3.21 | 3.95 | 3.95 | 225,100 |
| 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 | 70,600 |
| Mar 17, 2025 | 3.68 | 3.93 | 3.54 | 3.77 | 3.77 | 22,200 |
| Mar 14, 2025 | 3.60 | 3.83 | 3.50 | 3.70 | 3.70 | 56,500 |
| Mar 13, 2025 | 3.57 | 3.64 | 3.46 | 3.60 | 3.60 | 35,700 |
| Mar 12, 2025 | 3.74 | 3.74 | 3.32 | 3.55 | 3.55 | 112,900 |
| Mar 11, 2025 | 3.43 | 3.60 | 3.11 | 3.57 | 3.57 | 80,400 |
| Mar 10, 2025 | 3.38 | 3.45 | 3.11 | 3.34 | 3.34 | 100,000 |
| Mar 7, 2025 | 3.08 | 3.41 | 3.04 | 3.35 | 3.35 | 36,500 |
| Mar 6, 2025 | 3.12 | 3.29 | 3.02 | 3.13 | 3.13 | 42,300 |
| Mar 5, 2025 | 3.37 | 3.37 | 3.10 | 3.12 | 3.12 | 32,200 |
| Mar 4, 2025 | 3.07 | 3.42 | 3.03 | 3.41 | 3.41 | 47,700 |
| Mar 3, 2025 | 3.17 | 3.47 | 3.00 | 3.11 | 3.11 | 116,400 |
| Feb 28, 2025 | 3.01 | 3.23 | 2.94 | 3.17 | 3.17 | 50,400 |
| Feb 27, 2025 | 3.20 | 3.30 | 2.89 | 3.05 | 3.05 | 99,200 |
| Feb 26, 2025 | 2.30 | 3.17 | 2.30 | 3.17 | 3.17 | 715,400 |
| Feb 25, 2025 | 2.29 | 2.39 | 2.02 | 2.29 | 2.29 | 66,700 |
| Feb 24, 2025 | 2.43 | 2.43 | 2.21 | 2.25 | 2.25 | 38,100 |
| Feb 21, 2025 | 2.49 | 2.52 | 2.27 | 2.41 | 2.41 | 61,900 |
| Feb 20, 2025 | 2.53 | 2.76 | 2.33 | 2.37 | 2.37 | 64,800 |
| Feb 19, 2025 | 2.81 | 2.97 | 2.51 | 2.53 | 2.53 | 82,900 |
| Feb 18, 2025 | 2.97 | 3.01 | 2.80 | 2.85 | 2.85 | 80,300 |
| Feb 14, 2025 | 3.07 | 3.18 | 2.95 | 2.99 | 2.99 | 68,600 |
| Feb 13, 2025 | 3.06 | 3.29 | 2.95 | 3.04 | 3.04 | 117,600 |
| Feb 12, 2025 | 3.20 | 3.33 | 3.08 | 3.22 | 3.22 | 109,800 |
| Feb 11, 2025 | 3.25 | 3.40 | 3.11 | 3.21 | 3.21 | 112,700 |
| Feb 10, 2025 | 3.37 | 3.37 | 3.05 | 3.25 | 3.25 | 98,900 |
| Feb 7, 2025 | 3.20 | 3.49 | 3.07 | 3.32 | 3.32 | 179,500 |
| Feb 6, 2025 | 2.92 | 3.22 | 2.79 | 3.12 | 3.12 | 184,900 |
| Feb 5, 2025 | 3.11 | 3.24 | 2.86 | 2.87 | 2.87 | 102,600 |
| Feb 4, 2025 | 3.23 | 3.42 | 2.94 | 3.14 | 3.14 | 161,900 |
| Feb 3, 2025 | 3.26 | 3.36 | 3.05 | 3.29 | 3.29 | 104,000 |
| Jan 31, 2025 | 3.69 | 3.69 | 3.25 | 3.36 | 3.36 | 329,200 |
| Jan 30, 2025 | 3.87 | 4.33 | 3.50 | 3.70 | 3.70 | 2,163,000 |
| Jan 29, 2025 | 3.51 | 3.80 | 3.47 | 3.56 | 3.56 | 129,400 |
| Jan 28, 2025 | 3.36 | 3.72 | 3.20 | 3.55 | 3.55 | 111,600 |
| Jan 27, 2025 | 3.32 | 3.45 | 3.13 | 3.37 | 3.37 | 81,900 |
| Jan 24, 2025 | 3.61 | 3.91 | 3.44 | 3.48 | 3.48 | 392,200 |
| Jan 23, 2025 | 3.66 | 3.75 | 3.42 | 3.65 | 3.65 | 99,600 |
| Jan 22, 2025 | 3.37 | 3.65 | 3.30 | 3.58 | 3.58 | 113,300 |
| Jan 21, 2025 | 3.57 | 3.65 | 3.33 | 3.42 | 3.42 | 78,700 |
| Jan 17, 2025 | 3.66 | 3.66 | 3.40 | 3.63 | 3.63 | 157,000 |
| Jan 16, 2025 | 3.64 | 3.65 | 3.42 | 3.64 | 3.64 | 28,000 |
| Jan 15, 2025 | 3.74 | 3.74 | 3.45 | 3.59 | 3.59 | 47,200 |
| Jan 14, 2025 | 3.66 | 3.73 | 3.45 | 3.59 | 3.59 | 16,500 |
| Jan 13, 2025 | 3.57 | 3.78 | 3.27 | 3.52 | 3.52 | 60,400 |
| Jan 10, 2025 | 3.60 | 3.91 | 3.31 | 3.58 | 3.58 | 71,200 |
| Jan 8, 2025 | 3.76 | 3.81 | 3.52 | 3.63 | 3.63 | 76,100 |
| Jan 7, 2025 | 3.90 | 4.32 | 3.65 | 3.90 | 3.90 | 496,000 |
| Jan 6, 2025 | 3.60 | 3.69 | 3.46 | 3.62 | 3.62 | 50,400 |
| Jan 3, 2025 | 3.25 | 3.60 | 3.25 | 3.46 | 3.46 | 72,400 |
| Jan 2, 2025 | 3.43 | 3.43 | 3.20 | 3.30 | 3.30 | 31,300 |
| Dec 31, 2024 | 3.00 | 3.43 | 2.90 | 3.43 | 3.43 | 129,500 |
| Dec 30, 2024 | 3.20 | 3.30 | 2.89 | 3.02 | 3.02 | 143,700 |
| Dec 27, 2024 | 3.24 | 3.49 | 3.10 | 3.39 | 3.39 | 71,800 |
| Dec 26, 2024 | 3.30 | 3.68 | 3.18 | 3.22 | 3.22 | 99,400 |
| Dec 24, 2024 | 3.36 | 3.48 | 3.21 | 3.27 | 3.27 | 97,700 |
| Dec 23, 2024 | 3.44 | 3.69 | 3.22 | 3.43 | 3.43 | 240,500 |
| Dec 20, 2024 | 3.25 | 3.47 | 3.15 | 3.16 | 3.16 | 100,000 |
| Dec 19, 2024 | 3.45 | 3.63 | 2.98 | 3.25 | 3.25 | 120,300 |
| Dec 18, 2024 | 3.75 | 3.80 | 3.16 | 3.25 | 3.25 | 120,000 |
| Dec 17, 2024 | 4.00 | 4.10 | 3.60 | 3.75 | 3.75 | 114,600 |
| Dec 16, 2024 | 4.12 | 4.25 | 3.84 | 4.05 | 4.05 | 102,800 |
| Dec 13, 2024 | 3.59 | 4.11 | 3.55 | 4.01 | 4.01 | 101,800 |
| Dec 12, 2024 | 4.15 | 4.28 | 3.53 | 3.62 | 3.62 | 138,000 |
| Dec 11, 2024 | 4.11 | 4.34 | 4.04 | 4.15 | 4.15 | 97,200 |
| Dec 10, 2024 | 4.64 | 4.64 | 4.06 | 4.15 | 4.15 | 130,000 |
| Dec 9, 2024 | 4.95 | 4.95 | 4.30 | 4.62 | 4.62 | 187,500 |
| Dec 6, 2024 | 4.58 | 5.20 | 4.57 | 4.91 | 4.91 | 221,600 |
| Dec 5, 2024 | 6.08 | 6.14 | 4.33 | 4.51 | 4.51 | 775,100 |
| Dec 4, 2024 | 5.85 | 6.33 | 5.60 | 6.03 | 6.03 | 1,384,200 |
| Dec 3, 2024 | 5.59 | 5.75 | 4.70 | 5.60 | 5.60 | 2,394,300 |
| Dec 2, 2024 | 4.90 | 5.31 | 4.72 | 5.16 | 5.16 | 149,500 |
| Nov 29, 2024 | 4.86 | 4.88 | 4.68 | 4.83 | 4.83 | 46,300 |
| Nov 27, 2024 | 3.91 | 4.66 | 3.91 | 4.65 | 4.65 | 103,200 |
| Nov 26, 2024 | 4.05 | 4.38 | 3.89 | 3.95 | 3.95 | 66,500 |
| Nov 25, 2024 | 4.41 | 4.44 | 4.05 | 4.06 | 4.06 | 88,600 |
| Nov 22, 2024 | 4.66 | 5.00 | 4.05 | 4.41 | 4.41 | 529,600 |
| Nov 21, 2024 | 3.84 | 4.43 | 3.78 | 4.05 | 4.05 | 105,500 |
| Nov 20, 2024 | 3.25 | 3.75 | 3.09 | 3.75 | 3.75 | 60,100 |
| Nov 19, 2024 | 3.70 | 3.77 | 3.10 | 3.45 | 3.45 | 159,700 |
| Nov 18, 2024 | 3.58 | 3.70 | 2.77 | 3.70 | 3.70 | 154,900 |
| Nov 15, 2024 | 3.98 | 4.00 | 3.01 | 3.21 | 3.21 | 249,600 |
| Nov 14, 2024 | 5.00 | 5.13 | 2.76 | 3.83 | 3.83 | 531,000 |
| Nov 13, 2024 | 5.35 | 5.35 | 4.82 | 4.92 | 4.92 | 95,800 |
| Nov 12, 2024 | 5.30 | 5.58 | 5.05 | 5.33 | 5.33 | 321,100 |
| Nov 11, 2024 | 5.20 | 5.50 | 4.95 | 5.12 | 5.12 | 165,500 |
| Nov 8, 2024 | 5.24 | 5.24 | 4.72 | 4.94 | 4.94 | 37,500 |
| Nov 7, 2024 | 5.50 | 5.50 | 4.89 | 5.03 | 5.03 | 51,400 |
| Nov 6, 2024 | 5.67 | 5.70 | 5.01 | 5.44 | 5.44 | 414,900 |
| Nov 5, 2024 | 5.39 | 5.74 | 5.02 | 5.30 | 5.30 | 59,700 |
| Nov 4, 2024 | 5.99 | 5.99 | 5.43 | 5.56 | 5.56 | 40,900 |
| Nov 1, 2024 | 6.15 | 6.15 | 5.50 | 5.87 | 5.87 | 110,900 |
| Oct 31, 2024 | 5.60 | 6.00 | 5.40 | 5.71 | 5.71 | 91,600 |
| Oct 30, 2024 | 5.27 | 5.50 | 5.26 | 5.47 | 5.47 | 91,100 |
| Oct 29, 2024 | 5.41 | 5.84 | 4.55 | 5.25 | 5.25 | 250,300 |
| Oct 28, 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 2,100 |
| Oct 25, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2,100 |
| Oct 24, 2024 | 6.21 | 6.72 | 6.21 | 6.50 | 6.50 | 4,300 |
| Oct 23, 2024 | 6.40 | 7.75 | 5.63 | 6.35 | 6.35 | 9,300 |
| Oct 22, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1,600 |
| Oct 21, 2024 | 6.00 | 7.00 | 6.00 | 6.50 | 6.50 | 3,000 |
| Oct 18, 2024 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 1,400 |
| Oct 17, 2024 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1,000 |
| Oct 16, 2024 | 6.10 | 6.53 | 6.10 | 6.43 | 6.43 | 3,700 |
| Oct 15, 2024 | 6.35 | 6.35 | 5.99 | 5.99 | 5.99 | 18,700 |
| Oct 14, 2024 | 6.35 | 6.41 | 6.27 | 6.27 | 6.27 | 8,300 |
| Oct 11, 2024 | 6.35 | 6.35 | 6.23 | 6.27 | 6.27 | 8,600 |
| Oct 10, 2024 | 7.05 | 7.11 | 6.00 | 6.25 | 6.25 | 6,700 |
| Oct 9, 2024 | 5.79 | 6.10 | 5.79 | 6.10 | 6.10 | 1,700 |
| Oct 8, 2024 | 5.36 | 5.80 | 5.36 | 5.65 | 5.65 | 6,100 |
| Oct 7, 2024 | 5.50 | 5.70 | 5.36 | 5.37 | 5.37 | 1,400 |
| Oct 4, 2024 | 5.36 | 5.74 | 5.36 | 5.47 | 5.47 | 4,100 |
| Oct 3, 2024 | 5.66 | 5.69 | 5.22 | 5.50 | 5.50 | 7,000 |
| Oct 2, 2024 | 5.76 | 5.88 | 5.66 | 5.66 | 5.66 | 3,000 |
| Oct 1, 2024 | 5.80 | 6.50 | 5.80 | 5.93 | 5.93 | 6,100 |
| Sep 30, 2024 | 5.50 | 6.40 | 5.50 | 5.75 | 5.75 | 10,200 |
| Sep 27, 2024 | 5.91 | 6.20 | 5.70 | 5.70 | 5.70 | 3,600 |
| Sep 26, 2024 | 5.51 | 6.39 | 5.50 | 5.95 | 5.95 | 12,900 |
| Sep 25, 2024 | 5.90 | 7.89 | 5.64 | 5.75 | 5.75 | 8,000 |
| Sep 24, 2024 | 5.26 | 7.00 | 5.25 | 5.83 | 5.83 | 18,200 |
| Sep 23, 2024 | 5.40 | 6.50 | 5.21 | 6.50 | 6.50 | 5,800 |
| Sep 20, 2024 | 5.35 | 5.50 | 5.16 | 5.40 | 5.40 | 4,300 |
| Sep 19, 2024 | 5.26 | 5.35 | 5.20 | 5.25 | 5.25 | 6,500 |
| Sep 18, 2024 | 5.28 | 5.30 | 5.11 | 5.30 | 5.30 | 3,100 |
| Sep 17, 2024 | 5.30 | 5.35 | 5.25 | 5.27 | 5.27 | 2,900 |
| Sep 16, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 900 |
| Sep 13, 2024 | 5.34 | 5.40 | 5.25 | 5.40 | 5.40 | 3,500 |
| Sep 12, 2024 | 5.32 | 5.35 | 5.25 | 5.25 | 5.25 | 2,100 |
| Sep 11, 2024 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 800 |
| Sep 10, 2024 | 5.34 | 5.34 | 5.28 | 5.34 | 5.34 | 900 |
| Sep 9, 2024 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | 4,200 |
| Sep 6, 2024 | 5.30 | 5.34 | 5.25 | 5.25 | 5.25 | 5,600 |
| Sep 5, 2024 | 5.30 | 5.34 | 5.25 | 5.30 | 5.30 | 8,400 |
| Sep 4, 2024 | 5.40 | 5.49 | 5.20 | 5.35 | 5.35 | 5,500 |
| Sep 3, 2024 | 5.35 | 5.36 | 5.21 | 5.30 | 5.30 | 13,800 |
| Aug 30, 2024 | 5.32 | 5.34 | 5.25 | 5.34 | 5.34 | 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 | 2,600 |
| 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 | 1,300 |
| Aug 23, 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 500 |
| Aug 22, 2024 | 5.35 | 5.36 | 5.31 | 5.31 | 5.31 | 3,800 |
| Aug 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
| 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 | 600 |
| Aug 16, 2024 | 6.35 | 6.35 | 5.25 | 5.34 | 5.34 | 2,100 |
| Aug 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
| 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 | 1,400 |
| Aug 12, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 200 |
| Aug 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 800 |
| Aug 8, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 700 |
| Aug 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Aug 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Aug 5, 2024 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 300 |
| 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 | - |
| Jul 31, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 30, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 800 |
| Jul 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 24, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 23, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,800 |
| Jul 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 100 |
| Jul 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 15, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 12, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 11, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 10, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 9, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 8, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 800 |
| Jul 5, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 3, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 2, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 1, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 700 |
| Jun 28, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Jun 27, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 100 |
| Jun 26, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 600 |
| Jun 25, 2024 | 4.50 | 4.50 | 4.17 | 4.17 | 4.17 | 1,000 |
| Jun 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 12, 2024 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | 1,700 |
| Jun 11, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 10, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1,000 |
| Jun 7, 2024 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | 2,000 |
| Jun 6, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jun 5, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jun 4, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jun 3, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| May 31, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| May 30, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| May 29, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| May 28, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| May 24, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 400 |
| May 23, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 300 |
| May 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
Related Tickers
BAOS Baosheng Media Group Holdings Limited
2.2600
-3.00%
SDM Smart Digital Group Limited
6.05
+1.17%
WIMI WiMi Hologram Cloud Inc.
3.3700
-9.89%
TC Token Cat Limited
0.7757
-3.04%
QMMM QMMM Holdings Limited
1.3400
-1.47%
EDHL Everbright Digital Holding Limited
4.1000
+0.74%
DRCT Direct Digital Holdings, Inc.
0.4936
+1.15%
DLPN Dolphin Entertainment, Inc.
1.0800
-0.92%
QNST QuinStreet, Inc.
15.16
-3.01%
MCTR Ctrl Group Limited
6.62
-7.22%