Skip to main content
logo
Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
11.08
-0.34 (-2.98%)
At close: Jun 27, 2025, 4:00 PM
11.27
+0.19 (1.71%)
After-hours: Jun 27, 2025, 7:29 PM EDT

DJTWW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202511.8411.8410.9311.1611.16-2.28%66,092
Jun 26, 202511.5611.9611.2011.4211.42-0.70%37,237
Jun 25, 202511.8712.1711.4711.5011.50-3.04%54,001
Jun 24, 202512.3512.3511.5111.8611.863.31%61,842
Jun 23, 202511.2712.1310.6811.4811.483.90%127,806
Jun 20, 202511.7411.8010.7911.0511.05-5.89%44,903
Jun 18, 202511.5211.9411.5011.7411.740.86%19,854
Jun 17, 202511.5212.0011.5011.6411.641.04%37,097
Jun 16, 202512.4312.4311.5011.5211.52-3.90%49,909
Jun 13, 202512.2412.5811.9711.9911.99-4.40%54,171
Jun 12, 202512.7412.7412.4012.5412.54-1.57%42,181
Jun 11, 202512.5913.4812.5712.7412.740.31%67,888
Jun 10, 202512.7512.9912.2012.7012.70-0.12%84,121
Jun 9, 202512.6012.9912.1912.7212.721.49%78,283
Jun 6, 202512.6212.9812.3412.5312.530.30%176,208
Jun 5, 202513.5413.5412.1112.4912.49-6.71%142,387
Jun 4, 202513.3913.6512.8013.3913.392.13%121,482
Jun 3, 202513.3413.6812.7513.1113.110.31%122,400
Jun 2, 202513.2713.3412.5013.0713.07-2.02%148,806
May 30, 202512.4313.7612.1313.3413.344.38%160,614
May 29, 202513.3214.3612.1012.7812.78-3.55%153,156
May 28, 202514.5014.6413.2513.2513.25-5.96%146,679
May 27, 202515.1615.6013.5914.0914.09-7.06%350,488
May 23, 202513.8515.1613.8515.1615.166.42%108,375
May 22, 202514.4914.9414.2414.2514.250.25%75,864
May 21, 202514.8115.0814.0914.2114.21-5.08%44,969
May 20, 202515.0115.5414.8014.9714.97-1.51%31,677
May 19, 202515.2415.3015.0015.2015.20-1.49%25,932
May 16, 202515.1515.7015.0315.4315.430.78%26,505
May 15, 202515.9215.9315.0015.3115.31-4.90%61,492
May 14, 202516.6917.2215.9816.1016.101.03%72,172
May 13, 202515.6816.0915.5015.9415.943.47%73,732
May 12, 202516.0316.2515.2515.4015.402.74%54,385
May 9, 202515.4915.8314.8014.9914.99-0.07%62,029
May 8, 202514.3215.8314.3215.0015.006.46%69,141
May 7, 202514.2014.9014.0914.0914.09-0.28%21,461
May 6, 202514.1714.5214.0914.1314.13-3.12%53,270
May 5, 202515.5315.5314.5114.5914.59-4.86%49,027
May 2, 202515.1015.8215.1015.3315.332.27%43,766
May 1, 202515.3615.8114.9914.9914.99-1.06%53,201
Apr 30, 202514.8415.5014.4915.1515.15-1.05%24,727
Apr 29, 202516.1516.5815.3015.3115.31-6.83%39,832
Apr 28, 202516.9616.9916.0216.4316.43-1.43%48,266
Apr 25, 202516.6917.3516.0016.6716.672.52%92,718
Apr 24, 202516.8016.9315.8216.2616.26-1.69%99,099
Apr 23, 202514.9716.7214.3616.5416.5418.99%146,514
Apr 22, 202513.5514.3213.4213.9013.903.42%89,434
Apr 21, 202512.8513.5112.4813.4413.441.05%42,233
Apr 17, 202512.8013.9312.5013.3013.308.48%107,110
Apr 16, 202512.3412.9311.5612.2612.26-3.81%27,099