Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
8.12
-0.37 (-4.36%)
At close: Jun 22, 2026, 4:00 PM EDT
7.99
-0.13 (-1.60%)
Pre-market: Jun 23, 2026, 5:33 AM EDT
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 8.40 | 8.56 | 8.09 | 8.12 | 8.12 | -4.36% | 3,250,138 |
| Jun 18, 2026 | 8.07 | 8.56 | 8.00 | 8.49 | 8.49 | 4.81% | 5,944,252 |
| Jun 17, 2026 | 8.10 | 8.29 | 8.05 | 8.10 | 8.10 | -0.74% | 3,266,958 |
| Jun 16, 2026 | 8.39 | 8.58 | 8.13 | 8.16 | 8.16 | -3.32% | 3,245,249 |
| Jun 15, 2026 | 8.09 | 8.56 | 8.09 | 8.44 | 8.44 | 8.21% | 5,458,762 |
| Jun 12, 2026 | 8.21 | 8.26 | 7.80 | 7.80 | 7.80 | -5.45% | 4,162,158 |
| Jun 11, 2026 | 7.82 | 8.28 | 7.75 | 8.25 | 8.25 | 5.91% | 4,191,150 |
| Jun 10, 2026 | 8.01 | 8.24 | 7.77 | 7.79 | 7.79 | -4.53% | 3,741,058 |
| Jun 9, 2026 | 8.16 | 8.31 | 7.76 | 8.16 | 8.16 | 0.12% | 4,868,312 |
| Jun 8, 2026 | 8.31 | 8.39 | 8.15 | 8.15 | 8.15 | -1.45% | 2,578,297 |
| Jun 5, 2026 | 8.72 | 8.78 | 8.22 | 8.27 | 8.27 | -6.02% | 5,100,000 |
| Jun 4, 2026 | 8.56 | 9.55 | 8.56 | 8.80 | 8.80 | 1.97% | 6,081,583 |
| Jun 3, 2026 | 8.91 | 8.97 | 8.57 | 8.63 | 8.63 | -4.54% | 3,953,813 |
| Jun 2, 2026 | 9.36 | 9.36 | 8.91 | 9.04 | 9.04 | -4.54% | 3,943,870 |
| Jun 1, 2026 | 9.08 | 9.48 | 9.00 | 9.47 | 9.47 | 1.72% | 4,799,859 |
| May 29, 2026 | 8.88 | 9.65 | 8.82 | 9.31 | 9.31 | 4.61% | 7,882,863 |
| May 28, 2026 | 8.49 | 9.01 | 8.24 | 8.90 | 8.90 | 3.85% | 4,710,944 |
| May 27, 2026 | 8.24 | 8.80 | 8.15 | 8.57 | 8.57 | 3.50% | 5,223,803 |
| May 26, 2026 | 8.01 | 8.49 | 8.01 | 8.28 | 8.28 | 4.15% | 5,352,479 |
| May 22, 2026 | 7.95 | 8.15 | 7.90 | 7.95 | 7.95 | - | 2,756,042 |
| May 21, 2026 | 8.00 | 8.10 | 7.93 | 7.95 | 7.95 | -1.36% | 3,277,243 |
| May 20, 2026 | 8.00 | 8.15 | 7.86 | 8.06 | 8.06 | 0.75% | 3,783,024 |
| May 19, 2026 | 8.19 | 8.25 | 8.00 | 8.00 | 8.00 | -3.26% | 3,354,488 |
| May 18, 2026 | 8.64 | 8.66 | 8.14 | 8.27 | 8.27 | -4.61% | 4,468,718 |
| May 15, 2026 | 8.79 | 8.82 | 8.63 | 8.67 | 8.67 | -3.13% | 2,827,777 |
| May 14, 2026 | 8.95 | 9.09 | 8.77 | 8.95 | 8.95 | - | 3,900,131 |
| May 13, 2026 | 8.78 | 9.12 | 8.56 | 8.95 | 8.95 | 2.52% | 6,091,807 |
| May 12, 2026 | 8.83 | 9.05 | 8.65 | 8.73 | 8.73 | -1.13% | 3,685,351 |
| May 11, 2026 | 8.78 | 9.15 | 8.60 | 8.83 | 8.83 | -1.12% | 4,981,752 |
| May 8, 2026 | 9.05 | 9.08 | 8.70 | 8.93 | 8.93 | -1.00% | 4,960,996 |
| May 7, 2026 | 9.07 | 9.29 | 8.95 | 9.02 | 9.02 | -0.88% | 3,153,992 |
| May 6, 2026 | 9.26 | 9.40 | 9.03 | 9.10 | 9.10 | -1.09% | 3,556,264 |
| May 5, 2026 | 9.25 | 9.34 | 9.08 | 9.20 | 9.20 | - | 2,630,156 |
| May 4, 2026 | 9.36 | 9.44 | 9.13 | 9.20 | 9.20 | -2.02% | 2,676,661 |
| May 1, 2026 | 9.15 | 9.70 | 9.12 | 9.39 | 9.39 | 2.62% | 6,344,239 |
| Apr 30, 2026 | 9.20 | 9.35 | 9.06 | 9.15 | 9.15 | -0.22% | 3,011,391 |
| Apr 29, 2026 | 9.18 | 9.25 | 8.97 | 9.17 | 9.17 | 0.11% | 4,129,475 |
| Apr 28, 2026 | 9.69 | 9.80 | 9.10 | 9.16 | 9.16 | -7.94% | 5,357,437 |
| Apr 27, 2026 | 9.32 | 10.15 | 9.29 | 9.95 | 9.95 | 6.42% | 5,433,756 |
| Apr 24, 2026 | 9.27 | 9.46 | 9.02 | 9.35 | 9.35 | 1.96% | 2,469,913 |
| Apr 23, 2026 | 9.49 | 9.63 | 9.06 | 9.17 | 9.17 | -3.27% | 3,485,746 |
| Apr 22, 2026 | 9.87 | 10.07 | 9.48 | 9.48 | 9.48 | -3.46% | 5,201,582 |
| Apr 21, 2026 | 10.25 | 10.27 | 9.82 | 9.82 | 9.82 | -3.73% | 2,814,055 |
| Apr 20, 2026 | 10.06 | 10.22 | 9.90 | 10.20 | 10.20 | -0.58% | 2,769,887 |
| Apr 17, 2026 | 10.08 | 10.55 | 10.05 | 10.26 | 10.26 | 4.16% | 4,208,557 |
| Apr 16, 2026 | 10.25 | 10.32 | 9.80 | 9.85 | 9.85 | -3.43% | 3,094,234 |
| Apr 15, 2026 | 10.00 | 10.22 | 9.91 | 10.20 | 10.20 | 2.51% | 3,481,426 |
| Apr 14, 2026 | 9.79 | 10.00 | 9.76 | 9.95 | 9.95 | 3.65% | 4,374,514 |
| Apr 13, 2026 | 9.26 | 9.60 | 9.21 | 9.60 | 9.60 | 2.24% | 2,835,650 |
| Apr 10, 2026 | 9.35 | 9.47 | 9.31 | 9.39 | 9.39 | 1.40% | 2,434,054 |