Trump Media & Technology Group Corp. (DJT) NASDAQ
8.46
-0.127(-1.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.46
-0.127(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 8.5 | 8.47 | 8.47 | 8.63 | 8.38 | 2.48M |
| March 26, 2026 | 8.92 | 8.59 | 8.59 | 9.15 | 8.58 | 3.07M |
| March 25, 2026 | 8.93 | 9.19 | 9.19 | 9.24 | 8.83 | 3.74M |
| March 24, 2026 | 8.92 | 8.78 | 8.78 | 8.93 | 8.7 | 2.33M |
| March 23, 2026 | 8.57 | 9.05 | 9.05 | 9.22 | 8.52 | 4.61M |
| March 20, 2026 | 8.59 | 8.58 | 8.58 | 8.7 | 8.31 | 5.86M |
| March 19, 2026 | 8.95 | 8.66 | 8.66 | 8.97 | 8.48 | 6.04M |
| March 18, 2026 | 9.73 | 9.13 | 9.13 | 9.75 | 9.12 | 4.9M |
| March 17, 2026 | 9.8 | 9.8 | 9.8 | 9.88 | 9.74 | 2.82M |
| March 16, 2026 | 9.96 | 9.76 | 9.76 | 10.05 | 9.76 | 3.34M |
| March 13, 2026 | 10.17 | 9.8 | 9.8 | 10.3 | 9.72 | 4.02M |
| March 12, 2026 | 10.2 | 9.94 | 9.94 | 10.31 | 9.92 | 3.13M |
| March 11, 2026 | 10.27 | 10.37 | 10.37 | 10.48 | 10.06 | 3.4M |
| March 10, 2026 | 10.24 | 10.27 | 10.27 | 10.37 | 10.13 | 3.03M |
| March 09, 2026 | 10.02 | 10.27 | 10.27 | 10.36 | 9.9 | 3.07M |
| March 06, 2026 | 10.51 | 10.18 | 10.18 | 10.6 | 10.15 | 3.08M |
| March 05, 2026 | 10.87 | 10.74 | 10.74 | 10.97 | 10.53 | 2.51M |
| March 04, 2026 | 10.79 | 10.95 | 10.95 | 11.11 | 10.75 | 3.14M |
| March 03, 2026 | 10.76 | 10.64 | 10.64 | 10.79 | 10.23 | 3.43M |
| March 02, 2026 | 10.23 | 11.08 | 11.08 | 11.43 | 10.2 | 5.61M |
| February 27, 2026 | 10.95 | 10.71 | 10.71 | 11.06 | 10.55 | 2.82M |
| February 26, 2026 | 10.78 | 10.96 | 10.96 | 11 | 10.69 | 2.41M |
| February 25, 2026 | 10.7 | 10.89 | 10.89 | 10.96 | 10.52 | 2.7M |
| February 24, 2026 | 9.96 | 10.63 | 10.63 | 10.7 | 9.89 | 3.17M |
| February 23, 2026 | 10.01 | 9.96 | 9.96 | 10.14 | 9.9 | 3.11M |
| February 20, 2026 | 10.49 | 10.11 | 0 | 10.71 | 10.07 | 3.15M |
| February 19, 2026 | 10.39 | 10.57 | 0 | 10.62 | 10.25 | 2.34M |
| February 18, 2026 | 10.08 | 10.48 | 0 | 10.52 | 9.93 | 4.61M |
| February 17, 2026 | 10.96 | 9.91 | 0 | 10.98 | 9.9 | 6.95M |
| February 13, 2026 | 10.95 | 10.98 | 0 | 11.3 | 10.83 | 2.8M |
| February 12, 2026 | 11.1 | 10.89 | 0 | 11.13 | 10.66 | 3.79M |
| February 11, 2026 | 11.28 | 11.06 | 0 | 11.28 | 10.92 | 2.75M |
| February 10, 2026 | 11.29 | 11.25 | 0 | 11.45 | 11.16 | 3.25M |
| February 09, 2026 | 11.26 | 11.27 | 0 | 11.49 | 11.04 | 2.87M |
| February 06, 2026 | 11.24 | 11.46 | 0 | 11.53 | 11.12 | 3.76M |
| February 05, 2026 | 12.1 | 10.9 | 0 | 12.18 | 10.89 | 6.13M |
| February 04, 2026 | 12.3 | 12.46 | 0 | 12.52 | 12.1 | 3.46M |
| February 03, 2026 | 12.37 | 12.19 | 0 | 12.48 | 12 | 3.5M |
| February 02, 2026 | 12.55 | 12.32 | 0 | 12.82 | 12.28 | 4.36M |
| January 30, 2026 | 13.48 | 12.78 | 0 | 13.62 | 12.66 | 5.99M |
| January 29, 2026 | 13.65 | 13.54 | 0 | 13.7 | 13.26 | 3.78M |
| January 28, 2026 | 14.04 | 13.61 | 0 | 14.08 | 13.61 | 3.37M |
| January 27, 2026 | 13.97 | 14.08 | 0 | 14.12 | 13.83 | 2.63M |
| January 26, 2026 | 14.34 | 14.04 | 0 | 14.44 | 13.82 | 4.56M |
| January 23, 2026 | 14.85 | 14.53 | 0 | 15.37 | 14.5 | 6M |
| January 22, 2026 | 14.27 | 14.79 | 0 | 14.86 | 14.12 | 5.26M |
| January 21, 2026 | 14.07 | 14.13 | 0 | 14.75 | 13.63 | 6.55M |
| January 20, 2026 | 13.84 | 13.91 | 0 | 14.97 | 13.84 | 9.27M |
| January 16, 2026 | 13.68 | 13.87 | 0 | 13.94 | 13.45 | 3.69M |
| January 15, 2026 | 13.97 | 13.66 | 0 | 14 | 13.63 | 3.47M |
| January 14, 2026 | 13.93 | 13.98 | 0 | 14.13 | 13.75 | 3.6M |
| January 13, 2026 | 14 | 13.99 | 0 | 14.07 | 13.55 | 4.63M |
| January 12, 2026 | 14.48 | 13.92 | 0 | 14.5 | 13.9 | 5.2M |
| January 09, 2026 | 14.23 | 14.41 | 0 | 14.41 | 14.06 | 4.89M |
| January 08, 2026 | 13.59 | 14 | 0 | 14.25 | 13.44 | 5.78M |
| January 07, 2026 | 14.11 | 13.62 | 0 | 14.29 | 13.62 | 5.81M |
| January 06, 2026 | 14.58 | 14.32 | 0 | 14.6 | 13.96 | 6.93M |
| January 05, 2026 | 14.28 | 14.39 | 0 | 14.48 | 13.77 | 10.69M |
| January 02, 2026 | 13.35 | 13.77 | 0 | 14.17 | 13.24 | 14.04M |
| December 31, 2025 | 12.85 | 13.24 | 0 | 13.8 | 12.82 | 25.06M |