Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
9.48
-0.34 (-3.46%)
At close: Apr 22, 2026, 4:00 PM EDT
9.50
+0.02 (0.21%)
After-hours: Apr 22, 2026, 7:59 PM EDT
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.87 | 10.07 | 9.48 | 9.48 | 9.48 | -3.46% | 5,085,404 |
| Apr 21, 2026 | 10.25 | 10.27 | 9.82 | 9.82 | 9.82 | -3.73% | 2,751,896 |
| Apr 20, 2026 | 10.06 | 10.22 | 9.90 | 10.20 | 10.20 | -0.58% | 2,723,547 |
| Apr 17, 2026 | 10.08 | 10.55 | 10.05 | 10.26 | 10.26 | 4.16% | 4,164,104 |
| Apr 16, 2026 | 10.25 | 10.32 | 9.80 | 9.85 | 9.85 | -3.43% | 3,074,453 |
| Apr 15, 2026 | 10.00 | 10.22 | 9.91 | 10.20 | 10.20 | 2.51% | 3,441,694 |
| Apr 14, 2026 | 9.79 | 10.00 | 9.76 | 9.95 | 9.95 | 3.65% | 3,056,435 |
| Apr 13, 2026 | 9.26 | 9.60 | 9.21 | 9.60 | 9.60 | 2.24% | 2,831,664 |
| Apr 10, 2026 | 9.35 | 9.47 | 9.31 | 9.39 | 9.39 | 1.40% | 2,434,054 |
| Apr 9, 2026 | 9.47 | 9.54 | 9.16 | 9.26 | 9.26 | -3.24% | 3,396,399 |
| Apr 8, 2026 | 9.76 | 9.88 | 9.37 | 9.57 | 9.57 | 4.02% | 3,512,352 |
| Apr 7, 2026 | 9.25 | 9.31 | 9.09 | 9.20 | 9.20 | -1.92% | 2,415,818 |
| Apr 6, 2026 | 9.31 | 9.63 | 9.25 | 9.38 | 9.38 | 2.18% | 3,063,587 |
| Apr 2, 2026 | 8.82 | 9.29 | 8.78 | 9.18 | 9.18 | 1.32% | 2,962,737 |
| Apr 1, 2026 | 9.39 | 9.42 | 9.01 | 9.06 | 9.06 | -2.37% | 2,521,754 |
| Mar 31, 2026 | 8.88 | 9.29 | 8.86 | 9.28 | 9.28 | 6.42% | 3,499,185 |
| Mar 30, 2026 | 8.50 | 8.85 | 8.48 | 8.72 | 8.72 | 2.95% | 3,105,428 |
| Mar 27, 2026 | 8.50 | 8.63 | 8.38 | 8.47 | 8.47 | -1.40% | 2,551,518 |
| Mar 26, 2026 | 8.92 | 9.15 | 8.58 | 8.59 | 8.59 | -6.53% | 3,094,384 |
| Mar 25, 2026 | 8.93 | 9.25 | 8.83 | 9.19 | 9.19 | 4.73% | 3,775,727 |
| Mar 24, 2026 | 8.92 | 8.93 | 8.70 | 8.78 | 8.78 | -3.04% | 2,406,172 |
| Mar 23, 2026 | 8.57 | 9.22 | 8.52 | 9.05 | 9.05 | 5.48% | 4,635,990 |
| Mar 20, 2026 | 8.59 | 8.70 | 8.31 | 8.58 | 8.58 | -0.92% | 5,962,762 |
| Mar 19, 2026 | 8.95 | 8.97 | 8.48 | 8.66 | 8.66 | -5.15% | 6,091,804 |
| Mar 18, 2026 | 9.73 | 9.75 | 9.12 | 9.13 | 9.13 | -6.84% | 5,034,500 |
| Mar 17, 2026 | 9.80 | 9.88 | 9.74 | 9.80 | 9.80 | 0.41% | 2,846,419 |
| Mar 16, 2026 | 9.96 | 10.05 | 9.76 | 9.76 | 9.76 | -0.41% | 3,414,625 |
| Mar 13, 2026 | 10.17 | 10.30 | 9.72 | 9.80 | 9.80 | -1.41% | 4,120,384 |
| Mar 12, 2026 | 10.20 | 10.31 | 9.92 | 9.94 | 9.94 | -4.15% | 3,174,232 |
| Mar 11, 2026 | 10.27 | 10.48 | 10.06 | 10.37 | 10.37 | 0.97% | 3,422,653 |
| Mar 10, 2026 | 10.24 | 10.37 | 10.13 | 10.27 | 10.27 | - | 3,057,655 |
| Mar 9, 2026 | 10.02 | 10.36 | 9.90 | 10.27 | 10.27 | 0.88% | 3,106,156 |
| Mar 6, 2026 | 10.51 | 10.60 | 10.15 | 10.18 | 10.18 | -5.21% | 3,076,533 |
| Mar 5, 2026 | 10.87 | 10.97 | 10.53 | 10.74 | 10.74 | -1.92% | 2,512,719 |
| Mar 4, 2026 | 10.79 | 11.11 | 10.75 | 10.95 | 10.95 | 2.91% | 3,217,620 |
| Mar 3, 2026 | 10.76 | 10.85 | 10.23 | 10.64 | 10.64 | -3.97% | 3,448,310 |
| Mar 2, 2026 | 10.23 | 11.43 | 10.20 | 11.08 | 11.08 | 3.45% | 5,605,121 |
| Feb 27, 2026 | 10.95 | 11.06 | 10.55 | 10.71 | 10.71 | -2.28% | 2,823,754 |
| Feb 26, 2026 | 10.78 | 11.00 | 10.69 | 10.96 | 10.96 | 0.64% | 2,409,029 |
| Feb 25, 2026 | 10.70 | 10.96 | 10.52 | 10.89 | 10.89 | 2.45% | 2,698,574 |
| Feb 24, 2026 | 9.96 | 10.70 | 9.89 | 10.63 | 10.63 | 6.73% | 3,171,465 |
| Feb 23, 2026 | 10.01 | 10.14 | 9.90 | 9.96 | 9.96 | -1.48% | 3,109,481 |
| Feb 20, 2026 | 10.49 | 10.71 | 10.07 | 10.11 | 10.11 | -4.35% | 3,149,553 |
| Feb 19, 2026 | 10.39 | 10.62 | 10.25 | 10.57 | 10.57 | 0.86% | 2,343,437 |
| Feb 18, 2026 | 10.08 | 10.52 | 9.93 | 10.48 | 10.48 | 5.75% | 4,606,230 |
| Feb 17, 2026 | 10.96 | 10.98 | 9.90 | 9.91 | 9.91 | -9.74% | 6,951,261 |
| Feb 13, 2026 | 10.95 | 11.30 | 10.83 | 10.98 | 10.98 | 0.83% | 2,804,496 |
| Feb 12, 2026 | 11.10 | 11.13 | 10.66 | 10.89 | 10.89 | -1.54% | 3,787,019 |
| Feb 11, 2026 | 11.28 | 11.28 | 10.92 | 11.06 | 11.06 | -1.69% | 2,746,078 |
| Feb 10, 2026 | 11.29 | 11.45 | 11.16 | 11.25 | 11.25 | -0.18% | 3,248,685 |