Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
9.10
+0.59 (6.93%)
At close: Aug 21, 2026, 4:00 PM EDT
9.06
-0.04 (-0.45%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Trump Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.74 | 9.20 | 8.65 | 9.10 | 9.10 | 6.93% | 5,228,164 |
| Aug 20, 2026 | 8.50 | 8.67 | 8.29 | 8.51 | 8.51 | 1.92% | 4,143,904 |
| Aug 19, 2026 | 8.14 | 8.48 | 8.11 | 8.35 | 8.35 | 3.60% | 3,918,088 |
| Aug 18, 2026 | 8.00 | 8.17 | 8.00 | 8.06 | 8.06 | -0.49% | 2,504,197 |
| Aug 17, 2026 | 8.19 | 8.23 | 7.90 | 8.10 | 8.10 | -2.06% | 4,029,320 |
| Aug 14, 2026 | 8.28 | 8.48 | 8.20 | 8.27 | 8.27 | -0.36% | 3,844,609 |
| Aug 13, 2026 | 8.30 | 8.50 | 8.14 | 8.30 | 8.30 | 0.36% | 4,398,119 |
| Aug 12, 2026 | 8.91 | 8.95 | 8.22 | 8.27 | 8.27 | -7.18% | 6,449,213 |
| Aug 11, 2026 | 9.37 | 9.53 | 8.79 | 8.91 | 8.91 | -5.11% | 5,411,134 |
| Aug 10, 2026 | 10.03 | 10.09 | 9.10 | 9.39 | 9.39 | -8.03% | 6,386,459 |
| Aug 7, 2026 | 10.00 | 10.41 | 9.97 | 10.21 | 10.21 | 3.24% | 3,665,404 |
| Aug 6, 2026 | 9.80 | 9.91 | 9.61 | 9.89 | 9.89 | -0.70% | 3,046,816 |
| Aug 5, 2026 | 10.20 | 10.55 | 9.94 | 9.96 | 9.96 | -3.68% | 4,193,813 |
| Aug 4, 2026 | 10.08 | 10.36 | 9.94 | 10.34 | 10.34 | 3.30% | 4,366,581 |
| Aug 3, 2026 | 9.91 | 10.47 | 9.72 | 10.01 | 10.01 | 1.52% | 4,301,947 |
| Jul 31, 2026 | 10.46 | 10.55 | 9.76 | 9.86 | 9.86 | -5.01% | 5,598,821 |
| Jul 30, 2026 | 9.97 | 10.44 | 9.79 | 10.38 | 10.38 | 5.38% | 6,651,875 |
| Jul 29, 2026 | 9.85 | 10.14 | 9.65 | 9.85 | 9.85 | -0.30% | 5,500,960 |
| Jul 28, 2026 | 9.54 | 9.88 | 9.20 | 9.88 | 9.88 | 3.35% | 5,226,307 |
| Jul 27, 2026 | 8.81 | 9.71 | 8.80 | 9.56 | 9.56 | 11.68% | 4,933,171 |
| Jul 24, 2026 | 8.91 | 9.16 | 8.49 | 8.56 | 8.56 | -3.71% | 3,832,652 |
| Jul 23, 2026 | 9.05 | 9.10 | 8.72 | 8.89 | 8.89 | -3.68% | 3,085,981 |
| Jul 22, 2026 | 9.70 | 9.90 | 9.03 | 9.23 | 9.23 | -6.01% | 4,870,080 |
| Jul 21, 2026 | 9.77 | 9.93 | 9.61 | 9.82 | 9.82 | 0.82% | 4,125,530 |
| Jul 20, 2026 | 9.79 | 9.95 | 9.42 | 9.74 | 9.74 | 0.83% | 4,408,700 |
| Jul 17, 2026 | 9.24 | 9.84 | 8.78 | 9.66 | 9.66 | 0.31% | 6,616,572 |
| Jul 16, 2026 | 9.73 | 9.89 | 9.12 | 9.63 | 9.63 | 0.63% | 6,511,743 |
| Jul 15, 2026 | 9.04 | 9.60 | 8.99 | 9.57 | 9.57 | 5.98% | 5,127,148 |
| Jul 14, 2026 | 8.63 | 9.23 | 8.63 | 9.03 | 9.03 | 5.99% | 4,021,152 |
| Jul 13, 2026 | 8.52 | 8.58 | 8.28 | 8.52 | 8.52 | -0.23% | 2,143,113 |
| Jul 10, 2026 | 8.63 | 8.70 | 8.38 | 8.54 | 8.54 | -0.12% | 2,118,367 |
| Jul 9, 2026 | 8.43 | 8.76 | 8.32 | 8.55 | 8.55 | 0.71% | 4,662,770 |
| Jul 8, 2026 | 8.00 | 8.54 | 8.00 | 8.49 | 8.49 | 4.43% | 3,270,953 |
| Jul 7, 2026 | 8.64 | 8.69 | 8.06 | 8.13 | 8.13 | -6.12% | 3,818,219 |
| Jul 6, 2026 | 8.35 | 8.96 | 8.10 | 8.66 | 8.66 | 1.41% | 4,277,867 |
| Jul 2, 2026 | 8.09 | 8.85 | 8.04 | 8.54 | 8.54 | 6.48% | 6,271,981 |
| Jul 1, 2026 | 7.68 | 8.08 | 7.64 | 8.02 | 8.02 | 3.62% | 3,615,476 |
| Jun 30, 2026 | 7.32 | 7.82 | 7.32 | 7.74 | 7.74 | 3.34% | 3,764,224 |
| Jun 29, 2026 | 7.44 | 7.50 | 7.08 | 7.49 | 7.49 | 0.94% | 4,584,661 |
| Jun 26, 2026 | 7.00 | 7.57 | 6.96 | 7.42 | 7.42 | 5.10% | 24,530,295 |
| Jun 25, 2026 | 7.52 | 7.54 | 7.03 | 7.06 | 7.06 | -6.12% | 5,459,419 |
| Jun 24, 2026 | 7.88 | 7.90 | 7.50 | 7.52 | 7.52 | -4.57% | 3,750,260 |
| Jun 23, 2026 | 8.00 | 8.12 | 7.86 | 7.88 | 7.88 | -2.96% | 2,951,823 |
| Jun 22, 2026 | 8.40 | 8.56 | 8.09 | 8.12 | 8.12 | -4.36% | 3,283,060 |
| Jun 18, 2026 | 8.07 | 8.56 | 8.00 | 8.49 | 8.49 | 4.81% | 6,030,428 |
| Jun 17, 2026 | 8.10 | 8.29 | 8.05 | 8.10 | 8.10 | -0.74% | 3,279,449 |
| 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 |