Trump Media & Technology Group Corp. DJT
NASDAQ · United States · Commercial Services
$8.67-0.40 (-4.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.66 | -4.42% | $9.13 | $9.14 | $8.55 | 2.68M |
| 2026-09-30 | $9.06 | -0.44% | $9.29 | $9.47 | $9.06 | 3.55M |
| 2026-09-29 | $9.10 | -0.22% | $9.18 | $9.44 | $9.06 | 3.10M |
| 2026-09-28 | $9.12 | -0.22% | $9.05 | $9.19 | $8.94 | 2.94M |
| 2026-09-25 | $9.14 | +0.44% | $9.12 | $9.19 | $9.04 | 2.06M |
| 2026-09-24 | $9.10 | +0.44% | $8.94 | $9.12 | $8.89 | 2.04M |
| 2026-09-23 | $9.06 | -3.41% | $9.32 | $9.34 | $8.99 | 2.29M |
| 2026-09-22 | $9.38 | +2.85% | $9.20 | $9.38 | $9.04 | 3.30M |
| 2026-09-21 | $9.12 | +3.05% | $9.06 | $9.32 | $8.99 | 4.82M |
| 2026-09-18 | $8.85 | +1.96% | $8.75 | $8.88 | $8.65 | 4.52M |
| 2026-09-17 | $8.68 | +1.52% | $8.72 | $8.80 | $8.62 | 2.23M |
| 2026-09-16 | $8.55 | -0.35% | $8.59 | $8.69 | $8.48 | 2.46M |
| 2026-09-15 | $8.58 | -3.05% | $8.71 | $8.75 | $8.55 | 2.20M |
| 2026-09-14 | $8.85 | +2.19% | $8.61 | $9.04 | $8.59 | 2.72M |
| 2026-09-11 | $8.66 | -1.37% | $8.90 | $8.96 | $8.66 | 2.30M |
| 2026-09-10 | $8.78 | +0.80% | $8.54 | $9.02 | $8.48 | 2.79M |
| 2026-09-09 | $8.71 | -5.63% | $9.21 | $9.23 | $8.68 | 3.62M |
| 2026-09-08 | $9.23 | +2.33% | $9.06 | $9.37 | $8.90 | 3.15M |
| 2026-09-04 | $9.02 | -5.25% | $9.37 | $9.44 | $8.97 | 4.50M |
| 2026-09-03 | $9.52 | +4.16% | $9.31 | $9.68 | $9.31 | 3.73M |
| 2026-09-02 | $9.14 | +0.88% | $9.04 | $9.47 | $8.98 | 3.25M |
| 2026-09-01 | $9.06 | -7.27% | $9.57 | $9.58 | $9.00 | 3.44M |
| 2026-08-31 | $9.77 | +1.40% | $9.55 | $9.87 | $9.52 | 2.55M |
| 2026-08-28 | $9.64 | -1.38% | $9.72 | $9.83 | $9.43 | 2.62M |
| 2026-08-27 | $9.77 | +2.84% | $9.59 | $10.23 | $9.42 | 5.66M |
| 2026-08-26 | $9.50 | +1.06% | $9.41 | $9.62 | $9.15 | 4.21M |
| 2026-08-25 | $9.40 | +1.08% | $9.28 | $9.45 | $9.07 | 2.89M |
| 2026-08-24 | $9.30 | +2.20% | $9.08 | $9.35 | $8.95 | 4.22M |
| 2026-08-21 | $9.10 | +6.93% | $8.74 | $9.19 | $8.65 | 5.62M |
| 2026-08-20 | $8.51 | +1.92% | $8.50 | $8.66 | $8.29 | 4.16M |
| 2026-08-19 | $8.35 | +3.60% | $8.14 | $8.48 | $8.11 | 4.09M |
| 2026-08-18 | $8.06 | -0.49% | $8.00 | $8.16 | $8.00 | 2.71M |
| 2026-08-17 | $8.10 | -2.06% | $8.19 | $8.23 | $7.90 | 4.15M |
| 2026-08-14 | $8.27 | -0.36% | $8.28 | $8.48 | $8.20 | 3.87M |
| 2026-08-13 | $8.30 | +0.36% | $8.30 | $8.50 | $8.14 | 4.72M |
| 2026-08-12 | $8.27 | -7.18% | $8.91 | $8.95 | $8.22 | 6.60M |
| 2026-08-11 | $8.91 | -5.11% | $9.37 | $9.53 | $8.79 | 5.44M |
| 2026-08-10 | $9.39 | -8.03% | $10.03 | $10.09 | $9.10 | 6.49M |
| 2026-08-07 | $10.21 | +3.24% | $10.00 | $10.41 | $9.97 | 3.74M |
| 2026-08-06 | $9.89 | -0.70% | $9.80 | $9.91 | $9.60 | 3.06M |
| 2026-08-05 | $9.96 | -3.68% | $10.20 | $10.55 | $9.94 | 4.31M |
| 2026-08-04 | $10.34 | +3.30% | $10.08 | $10.36 | $9.94 | 4.42M |
| 2026-08-03 | $10.01 | +1.52% | $9.91 | $10.47 | $9.72 | 4.36M |
| 2026-07-31 | $9.86 | -5.01% | $10.46 | $10.55 | $9.76 | 5.62M |
| 2026-07-30 | $10.38 | +5.38% | $9.97 | $10.44 | $9.79 | 6.74M |
| 2026-07-29 | $9.85 | -0.30% | $9.85 | $10.14 | $9.65 | 5.53M |
| 2026-07-28 | $9.88 | +3.35% | $9.54 | $9.88 | $9.20 | 5.27M |
| 2026-07-27 | $9.56 | +11.68% | $8.81 | $9.71 | $8.80 | 4.99M |
| 2026-07-24 | $8.56 | -3.71% | $8.91 | $9.15 | $8.48 | 3.85M |
| 2026-07-23 | $8.89 | -3.68% | $9.05 | $9.10 | $8.72 | 3.13M |
| 2026-07-22 | $9.23 | -6.01% | $9.70 | $9.90 | $9.03 | 4.94M |
| 2026-07-21 | $9.82 | +0.82% | $9.77 | $9.93 | $9.61 | 4.14M |
| 2026-07-20 | $9.74 | +0.83% | $9.79 | $9.95 | $9.42 | 4.47M |
| 2026-07-17 | $9.66 | +0.31% | $9.23 | $9.84 | $8.78 | 6.65M |
| 2026-07-16 | $9.63 | +0.63% | $9.73 | $9.89 | $9.12 | 6.59M |
| 2026-07-15 | $9.57 | +5.98% | $9.04 | $9.60 | $8.99 | 5.21M |
| 2026-07-14 | $9.03 | +5.99% | $8.63 | $9.23 | $8.63 | 5.28M |
| 2026-07-13 | $8.52 | -0.23% | $8.52 | $8.58 | $8.28 | 2.15M |
| 2026-07-10 | $8.54 | -0.12% | $8.63 | $8.69 | $8.38 | 2.13M |
| 2026-07-09 | $8.55 | +0.71% | $8.43 | $8.76 | $8.32 | 4.67M |
| 2026-07-08 | $8.49 | +4.43% | $8.00 | $8.54 | $8.00 | 3.29M |
| 2026-07-07 | $8.13 | -6.12% | $8.64 | $8.69 | $8.06 | 3.84M |
| 2026-07-06 | $8.66 | +1.41% | $8.35 | $8.95 | $8.10 | 4.29M |
| 2026-07-02 | $8.54 | +6.48% | $8.09 | $8.85 | $8.04 | 6.29M |
| 2026-07-01 | $8.02 | +3.62% | $7.68 | $8.08 | $7.64 | 3.71M |
| 2026-06-30 | $7.74 | +3.34% | $7.32 | $7.82 | $7.32 | 3.79M |
| 2026-06-29 | $7.49 | +0.94% | $7.44 | $7.50 | $7.08 | 4.60M |
| 2026-06-26 | $7.42 | +5.10% | $7.00 | $7.57 | $6.96 | 24.53M |
| 2026-06-25 | $7.06 | -6.12% | $7.52 | $7.54 | $7.03 | 5.46M |
| 2026-06-24 | $7.52 | -4.57% | $7.88 | $7.90 | $7.50 | 3.75M |
| 2026-06-23 | $7.88 | -2.96% | $8.00 | $8.12 | $7.86 | 2.95M |
| 2026-06-22 | $8.12 | -4.36% | $8.40 | $8.56 | $8.09 | 3.28M |
| 2026-06-18 | $8.49 | +4.81% | $8.07 | $8.56 | $7.99 | 6.03M |
| 2026-06-17 | $8.10 | -0.74% | $8.10 | $8.29 | $8.05 | 3.28M |
| 2026-06-16 | $8.16 | -3.32% | $8.39 | $8.58 | $8.13 | 3.25M |
| 2026-06-15 | $8.44 | +8.21% | $8.09 | $8.56 | $8.09 | 5.46M |
| 2026-06-12 | $7.80 | -5.45% | $8.21 | $8.26 | $7.80 | 4.12M |
| 2026-06-11 | $8.25 | +5.91% | $7.82 | $8.28 | $7.75 | 4.19M |
| 2026-06-10 | $7.79 | -4.53% | $8.01 | $8.24 | $7.77 | 3.74M |
| 2026-06-09 | $8.16 | +0.12% | $8.16 | $8.31 | $7.76 | 4.87M |
| 2026-06-08 | $8.15 | -1.45% | $8.31 | $8.39 | $8.15 | 2.58M |
| 2026-06-05 | $8.27 | -6.02% | $8.72 | $8.78 | $8.22 | 5.10M |
| 2026-06-04 | $8.80 | +1.97% | $8.56 | $9.55 | $8.56 | 6.08M |
| 2026-06-03 | $8.63 | -4.54% | $8.91 | $8.97 | $8.57 | 3.95M |
| 2026-06-02 | $9.04 | -4.54% | $9.36 | $9.36 | $8.91 | 3.94M |
| 2026-06-01 | $9.47 | +1.72% | $9.08 | $9.48 | $9.00 | 4.80M |
| 2026-05-29 | $9.31 | +4.61% | $8.88 | $9.65 | $8.81 | 7.88M |
| 2026-05-28 | $8.90 | +3.85% | $8.49 | $9.01 | $8.24 | 4.71M |
| 2026-05-27 | $8.57 | +3.50% | $8.24 | $8.80 | $8.15 | 5.22M |
| 2026-05-26 | $8.28 | +4.15% | $8.01 | $8.49 | $8.01 | 5.34M |