Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
6.38
-0.24 (-3.56%)
Oct 23, 2026, 10:56 AM EDT - Market open
Trump Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.56 | 6.58 | 6.28 | 6.38 | 6.38 | -3.56% | 1,223,611 |
| Oct 22, 2026 | 6.50 | 6.76 | 6.42 | 6.61 | 6.61 | -0.75% | 3,827,579 |
| Oct 21, 2026 | 6.61 | 6.73 | 6.49 | 6.66 | 6.66 | 2.94% | 4,053,017 |
| Oct 20, 2026 | 6.31 | 6.58 | 6.29 | 6.47 | 6.47 | 0.62% | 5,936,157 |
| Oct 19, 2026 | 7.06 | 7.08 | 6.40 | 6.43 | 6.43 | -8.01% | 7,719,312 |
| Oct 16, 2026 | 7.35 | 7.39 | 6.90 | 6.99 | 6.99 | -5.54% | 4,992,685 |
| Oct 15, 2026 | 7.06 | 7.50 | 6.99 | 7.40 | 7.40 | 2.49% | 4,680,571 |
| Oct 14, 2026 | 7.61 | 7.64 | 7.16 | 7.22 | 7.22 | -6.84% | 6,851,104 |
| Oct 13, 2026 | 7.92 | 8.04 | 7.75 | 7.75 | 7.75 | -2.76% | 3,824,346 |
| Oct 12, 2026 | 8.12 | 8.14 | 7.93 | 7.97 | 7.97 | -1.73% | 2,699,438 |
| Oct 9, 2026 | 8.38 | 8.44 | 8.02 | 8.11 | 8.11 | -1.10% | 3,154,003 |
| Oct 8, 2026 | 8.14 | 8.25 | 8.06 | 8.20 | 8.20 | -0.24% | 3,185,105 |
| Oct 7, 2026 | 8.53 | 8.55 | 8.12 | 8.22 | 8.22 | -4.97% | 4,159,499 |
| Oct 6, 2026 | 8.69 | 8.80 | 8.61 | 8.65 | 8.65 | 0.23% | 1,984,566 |
| Oct 5, 2026 | 9.00 | 9.06 | 8.62 | 8.63 | 8.63 | -3.14% | 4,579,546 |
| Oct 2, 2026 | 9.00 | 9.27 | 8.84 | 8.91 | 8.91 | 1.37% | 3,967,699 |
| Oct 1, 2026 | 9.13 | 9.14 | 8.55 | 8.79 | 8.79 | -2.98% | 4,341,919 |
| Sep 30, 2026 | 9.29 | 9.47 | 9.06 | 9.06 | 9.06 | -0.44% | 3,562,533 |
| Sep 29, 2026 | 9.18 | 9.44 | 9.07 | 9.10 | 9.10 | -0.22% | 3,104,189 |
| Sep 28, 2026 | 9.05 | 9.19 | 8.94 | 9.12 | 9.12 | -0.22% | 2,936,965 |
| Sep 25, 2026 | 9.12 | 9.20 | 9.04 | 9.14 | 9.14 | 0.44% | 2,064,973 |
| Sep 24, 2026 | 8.94 | 9.12 | 8.89 | 9.10 | 9.10 | 0.44% | 2,045,487 |
| Sep 23, 2026 | 9.32 | 9.34 | 8.99 | 9.06 | 9.06 | -3.41% | 2,297,044 |
| Sep 22, 2026 | 9.20 | 9.38 | 9.04 | 9.38 | 9.38 | 2.85% | 3,305,457 |
| Sep 21, 2026 | 9.06 | 9.33 | 9.00 | 9.12 | 9.12 | 3.05% | 4,820,411 |
| Sep 18, 2026 | 8.75 | 8.88 | 8.65 | 8.85 | 8.85 | 1.96% | 4,519,164 |
| Sep 17, 2026 | 8.72 | 8.80 | 8.62 | 8.68 | 8.68 | 1.52% | 2,229,784 |
| Sep 16, 2026 | 8.59 | 8.69 | 8.48 | 8.55 | 8.55 | -0.35% | 2,455,214 |
| Sep 15, 2026 | 8.71 | 8.75 | 8.55 | 8.58 | 8.58 | -3.05% | 2,204,852 |
| Sep 14, 2026 | 8.61 | 9.04 | 8.59 | 8.85 | 8.85 | 2.19% | 2,721,117 |
| Sep 11, 2026 | 8.90 | 8.96 | 8.66 | 8.66 | 8.66 | -1.37% | 2,308,100 |
| Sep 10, 2026 | 8.54 | 9.02 | 8.48 | 8.78 | 8.78 | 0.80% | 2,785,846 |
| Sep 9, 2026 | 9.21 | 9.23 | 8.68 | 8.71 | 8.71 | -5.63% | 3,622,058 |
| Sep 8, 2026 | 9.06 | 9.37 | 8.90 | 9.23 | 9.23 | 2.33% | 3,154,010 |
| Sep 4, 2026 | 9.37 | 9.44 | 8.97 | 9.02 | 9.02 | -5.25% | 4,497,381 |
| Sep 3, 2026 | 9.31 | 9.68 | 9.31 | 9.52 | 9.52 | 4.16% | 3,729,807 |
| Sep 2, 2026 | 9.04 | 9.47 | 8.98 | 9.14 | 9.14 | 0.88% | 3,250,416 |
| Sep 1, 2026 | 9.57 | 9.58 | 9.00 | 9.06 | 9.06 | -7.27% | 3,437,908 |
| Aug 31, 2026 | 9.55 | 9.87 | 9.52 | 9.77 | 9.77 | 1.40% | 2,558,045 |
| Aug 28, 2026 | 9.72 | 9.83 | 9.43 | 9.64 | 9.64 | -1.38% | 2,625,499 |
| Aug 27, 2026 | 9.59 | 10.23 | 9.42 | 9.77 | 9.77 | 2.84% | 5,659,559 |
| Aug 26, 2026 | 9.42 | 9.62 | 9.15 | 9.50 | 9.50 | 1.06% | 4,205,538 |
| Aug 25, 2026 | 9.29 | 9.45 | 9.07 | 9.40 | 9.40 | 1.08% | 2,885,886 |
| Aug 24, 2026 | 9.08 | 9.36 | 8.95 | 9.30 | 9.30 | 2.20% | 4,216,280 |
| Aug 21, 2026 | 8.74 | 9.20 | 8.65 | 9.10 | 9.10 | 6.93% | 5,622,985 |
| Aug 20, 2026 | 8.50 | 8.67 | 8.29 | 8.51 | 8.51 | 1.92% | 4,161,592 |
| Aug 19, 2026 | 8.14 | 8.48 | 8.11 | 8.35 | 8.35 | 3.60% | 4,086,864 |
| Aug 18, 2026 | 8.00 | 8.17 | 8.00 | 8.06 | 8.06 | -0.49% | 2,709,688 |
| Aug 17, 2026 | 8.19 | 8.23 | 7.90 | 8.10 | 8.10 | -2.06% | 4,146,760 |
| Aug 14, 2026 | 8.28 | 8.48 | 8.20 | 8.27 | 8.27 | -0.36% | 3,874,316 |