Trump Media & Technology Group Corp. - DJT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	17.85	17.53	17.53	18	17.5	4.42M
August 28, 2025	18.25	17.95	17.95	18.31	17.83	4.29M
August 27, 2025	17.79	17.92	17.92	17.95	17.48	7.66M
August 26, 2025	18.61	18.12	18.12	18.97	17.79	16.26M
August 25, 2025	17.67	17.22	17.22	17.74	17.21	3.99M
August 22, 2025	17.38	17.87	17.87	17.99	17.37	5.7M
August 21, 2025	16.96	17.38	17.38	17.39	16.83	3.8M
August 20, 2025	17.22	17.06	17.06	17.33	16.64	5.85M
August 19, 2025	18.33	17.41	17.41	18.38	17.4	5.65M
August 18, 2025	18.35	18.41	18.41	18.54	17.96	4.69M
August 15, 2025	17.77	18.5	18.5	18.52	17.65	8.79M
August 14, 2025	17.57	17.62	17.6	17.7	17.36	4.61M
August 13, 2025	17.58	17.98	17.98	18	17.5	6.54M
August 12, 2025	17.37	17.46	17.46	17.55	17.16	4.88M
August 11, 2025	17.16	17.24	17.24	17.47	16.92	6.17M
August 08, 2025	17.51	16.99	16.99	17.59	16.9	8.48M
August 07, 2025	16.32	17.13	17.13	17.14	16.21	7.2M
August 06, 2025	16.36	16.25	16.25	16.47	15.97	6.79M
August 05, 2025	16.89	16.39	16.39	16.91	16.3	6.88M
August 04, 2025	17.06	16.89	16.89	17.23	16.85	4.64M
August 01, 2025	17.22	16.92	16.92	17.3	16.86	6.69M
July 31, 2025	17.77	17.59	17.59	18.05	17.48	5.75M
July 30, 2025	17.89	17.77	17.77	18.06	17.56	4.8M
July 29, 2025	18.65	17.81	17.81	18.7	17.8	7.29M
July 28, 2025	19.3	18.79	18.79	19.3	18.74	4.79M
July 25, 2025	18.93	19.15	19.15	19.39	18.91	5.27M
July 24, 2025	19.44	19.11	19.11	19.59	18.81	8.23M
July 23, 2025	19.99	19.59	19.59	20.17	19.04	9.16M
July 22, 2025	19.84	19.86	19.86	20.92	19.43	16.6M
July 21, 2025	20.04	19.25	19.25	20.38	19.14	25.49M
July 18, 2025	19.18	18.67	18.67	19.57	18.64	7.93M
July 17, 2025	18.97	19.16	19.16	19.26	18.67	7.48M
July 16, 2025	18.05	18.93	18.93	18.94	17.98	8.49M
July 15, 2025	18.28	17.94	17.94	18.57	17.93	5.05M
July 14, 2025	18.41	18.28	18.28	18.48	18.09	4.79M
July 11, 2025	18.81	18.52	18.52	18.97	18.31	6.14M
July 10, 2025	19.05	18.93	18.93	19.16	18.81	5.26M
July 09, 2025	19.27	19.03	19.03	19.51	18.56	6.78M
July 08, 2025	19.49	19.25	19.25	19.93	18.81	9.22M
July 07, 2025	18.93	18.73	18.73	19.7	18.45	9.23M
July 03, 2025	18.38	18.95	18.95	19.15	18.2	8.61M
July 02, 2025	17.83	18.19	18.19	18.3	17.81	5.82M
July 01, 2025	17.82	17.73	17.73	18.33	17.51	6.03M
June 30, 2025	17.54	18.04	18.04	18.11	17.51	8.24M
June 27, 2025	17.86	17.4	17.4	18.2	17.17	8.95M
June 26, 2025	17.86	17.82	17.82	17.88	17.26	8.66M
June 25, 2025	18.4	17.74	17.74	18.75	17.72	7.93M
June 24, 2025	18.35	18.21	18.21	18.67	18.1	8.81M
June 23, 2025	18.6	17.89	17.89	18.7	17.49	14.83M
June 20, 2025	18.57	17.83	17.83	18.69	17.77	10.86M
June 18, 2025	18.41	18.57	18.57	18.94	18.33	7.3M
June 17, 2025	18.82	18.51	18.51	19.06	18.43	7.47M
June 16, 2025	19.78	18.67	18.67	19.83	18.58	22.43M
June 13, 2025	19.5	19.52	19.52	20.36	19.32	5.62M
June 12, 2025	20.34	19.93	19.93	20.42	19.86	5.46M
June 11, 2025	21.05	20.52	20.52	21.49	20.5	5.92M
June 10, 2025	21.36	20.91	20.91	21.5	20.79	5.63M
June 09, 2025	21.14	21.22	21.22	21.64	20.71	6.73M
June 06, 2025	20.35	20.9	20.9	21.2	20.35	7.01M
June 05, 2025	21.69	20.12	20.12	21.83	19.77	11.63M

Trump Media & Technology Group Corp. (DJT) NASDAQ