Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
9.01
-0.46 (-4.91%)
Jun 2, 2026, 12:35 PM EDT - Market open
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.36 | 9.36 | 8.98 | 9.03 | - | -4.65% | 1,941,224 |
| Jun 1, 2026 | 9.08 | 9.48 | 9.00 | 9.47 | 9.47 | 1.72% | 4,759,515 |
| May 29, 2026 | 8.88 | 9.65 | 8.82 | 9.31 | 9.31 | 4.61% | 7,778,647 |
| 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 |
| 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 |