Skip to main content
logo
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
16.89
-0.03 (-0.18%)
At close: Aug 4, 2025, 4:00 PM
16.94
+0.05 (0.30%)
Pre-market: Aug 5, 2025, 4:28 AM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202517.0617.2316.8516.8916.89-0.18%4,771,015
Aug 1, 202517.2217.3016.8616.9216.92-3.81%6,876,088
Jul 31, 202517.7718.0517.4817.5917.59-1.01%5,753,157
Jul 30, 202517.8918.0617.5617.7717.77-0.22%5,021,335
Jul 29, 202518.6518.7017.8017.8117.81-5.22%7,372,148
Jul 28, 202519.3019.3018.7418.7918.79-1.88%4,785,973
Jul 25, 202518.9319.3918.9119.1519.150.21%5,274,267
Jul 24, 202519.4419.5918.8119.1119.11-2.45%8,230,294
Jul 23, 202519.9920.1719.0419.5919.59-1.36%9,158,807
Jul 22, 202519.8420.9219.4319.8619.863.17%16,851,074
Jul 21, 202520.0420.3819.1419.2519.253.11%25,486,561
Jul 18, 202519.1819.5718.6418.6718.67-2.56%8,004,529
Jul 17, 202518.9719.2618.6719.1619.161.22%7,480,130
Jul 16, 202518.0518.9417.9818.9318.935.52%8,632,564
Jul 15, 202518.2818.5717.9317.9417.94-1.86%5,045,566
Jul 14, 202518.4118.4818.0918.2818.28-1.30%4,792,415
Jul 11, 202518.8118.9718.3118.5218.52-2.17%6,214,291
Jul 10, 202519.0519.1618.8118.9318.93-0.53%5,351,216
Jul 9, 202519.2919.5118.5619.0319.03-1.14%6,991,644
Jul 8, 202519.4919.9318.8119.2519.252.78%9,216,060
Jul 7, 202518.8119.7018.4518.7318.73-1.16%9,295,191
Jul 3, 202518.3819.1518.2118.9518.954.18%8,611,581
Jul 2, 202517.8318.3017.8118.1918.192.59%5,818,702
Jul 1, 202517.8218.3317.5117.7317.73-1.72%6,082,845
Jun 30, 202517.5018.1117.5018.0418.043.68%8,687,299
Jun 27, 202517.8618.2017.1717.4017.40-2.36%8,946,502
Jun 26, 202517.8617.8917.2617.8217.820.45%8,657,076
Jun 25, 202518.4018.7517.7217.7417.74-2.58%8,136,511
Jun 24, 202518.3418.6718.1018.2118.211.79%8,915,643
Jun 23, 202518.6018.7017.4917.8917.890.34%14,827,257
Jun 20, 202518.5718.6917.7717.8317.83-3.98%10,966,989
Jun 18, 202518.4118.9418.3318.5718.570.32%7,375,297
Jun 17, 202518.8219.0618.4318.5118.51-0.86%7,588,663
Jun 16, 202519.7819.8318.5818.6718.67-4.35%22,816,236
Jun 13, 202519.5020.3619.0819.5219.52-2.06%6,015,227
Jun 12, 202520.3520.4319.8619.9319.93-2.88%5,551,200
Jun 11, 202521.0521.4920.5020.5220.52-1.87%5,997,853
Jun 10, 202521.3621.5020.7920.9120.91-1.46%5,700,028
Jun 9, 202521.1421.6520.7121.2221.221.53%6,739,918
Jun 6, 202520.3521.2020.3520.9020.903.88%7,072,612
Jun 5, 202521.6921.8319.7720.1220.12-8.04%12,606,356
Jun 4, 202521.9822.3021.5021.8821.880.18%7,932,090
Jun 3, 202521.9522.4021.2821.8421.842.10%11,859,320
Jun 2, 202521.2521.4620.6821.3921.390.28%9,080,814
May 30, 202520.5822.4119.9021.3321.332.40%23,749,491
May 29, 202521.7422.1920.5720.8320.83-3.07%11,424,846
May 28, 202523.5023.9321.4121.4921.49-6.77%19,781,048
May 27, 202526.7527.0022.6423.0523.05-10.38%50,313,667
May 23, 202524.3125.8424.2325.7225.724.64%4,094,740
May 22, 202524.5325.0824.4724.5824.580.45%2,100,081