Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
9.85
+0.04 (0.41%)
Aug 13, 2025, 2:56 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.73 | 10.49 | 9.73 | 9.81 | 9.81 | 1.58% | 41,215 |
| Aug 11, 2025 | 9.80 | 9.99 | 9.65 | 9.66 | 9.66 | -2.06% | 43,263 |
| Aug 8, 2025 | 10.05 | 10.21 | 9.76 | 9.86 | 9.86 | -0.90% | 62,884 |
| Aug 7, 2025 | 10.02 | 10.16 | 9.71 | 9.95 | 9.95 | -0.40% | 56,014 |
| Aug 6, 2025 | 10.10 | 10.21 | 9.90 | 9.99 | 9.99 | -1.74% | 66,724 |
| Aug 5, 2025 | 10.22 | 10.45 | 10.10 | 10.17 | 10.17 | -3.08% | 34,944 |
| Aug 4, 2025 | 10.10 | 10.50 | 10.10 | 10.49 | 10.49 | 0.82% | 49,311 |
| Aug 1, 2025 | 10.29 | 10.69 | 10.28 | 10.41 | 10.41 | -2.12% | 84,366 |
| Jul 31, 2025 | 10.49 | 10.87 | 10.48 | 10.63 | 10.63 | 1.14% | 21,469 |
| Jul 30, 2025 | 11.06 | 11.06 | 10.41 | 10.51 | 10.51 | -0.76% | 43,002 |
| Jul 29, 2025 | 10.75 | 10.78 | 10.50 | 10.59 | 10.59 | -2.17% | 52,605 |
| Jul 28, 2025 | 11.25 | 11.25 | 10.80 | 10.83 | 10.83 | -1.95% | 29,113 |
| Jul 25, 2025 | 11.10 | 11.30 | 11.00 | 11.04 | 11.04 | -1.25% | 18,130 |
| Jul 24, 2025 | 11.22 | 11.47 | 11.08 | 11.18 | 11.18 | -0.45% | 30,400 |
| Jul 23, 2025 | 11.29 | 11.47 | 11.05 | 11.23 | 11.23 | -0.35% | 39,815 |
| Jul 22, 2025 | 11.50 | 11.89 | 11.09 | 11.27 | 11.27 | 1.99% | 65,977 |
| Jul 21, 2025 | 11.43 | 11.54 | 10.87 | 11.05 | 11.05 | 3.66% | 110,115 |
| Jul 18, 2025 | 10.90 | 11.28 | 10.58 | 10.66 | 10.66 | -2.47% | 55,943 |
| Jul 17, 2025 | 10.81 | 11.34 | 10.76 | 10.93 | 10.93 | -0.18% | 50,928 |
| Jul 16, 2025 | 10.52 | 11.00 | 10.52 | 10.95 | 10.95 | 4.29% | 35,051 |
| Jul 15, 2025 | 10.89 | 11.11 | 10.38 | 10.50 | 10.50 | -2.78% | 41,581 |
| Jul 14, 2025 | 11.26 | 11.26 | 10.80 | 10.80 | 10.80 | -2.53% | 41,755 |
| Jul 11, 2025 | 11.01 | 11.34 | 10.90 | 11.08 | 11.08 | -0.54% | 48,972 |
| Jul 10, 2025 | 11.47 | 11.47 | 11.00 | 11.14 | 11.14 | -0.65% | 24,547 |
| Jul 9, 2025 | 11.47 | 11.76 | 11.00 | 11.21 | 11.21 | -1.86% | 40,644 |
| Jul 8, 2025 | 11.80 | 12.09 | 11.25 | 11.43 | 11.43 | 0.22% | 58,034 |
| Jul 7, 2025 | 11.67 | 12.28 | 11.36 | 11.40 | 11.40 | -2.31% | 78,278 |
| Jul 3, 2025 | 11.78 | 11.96 | 11.53 | 11.67 | 11.67 | 1.26% | 31,558 |
| Jul 2, 2025 | 11.50 | 11.68 | 11.37 | 11.53 | 11.53 | 0.39% | 39,334 |
| Jul 1, 2025 | 11.13 | 11.69 | 11.11 | 11.48 | 11.48 | 0.53% | 52,095 |
| Jun 30, 2025 | 11.11 | 11.68 | 11.11 | 11.42 | 11.42 | 2.33% | 36,790 |
| Jun 27, 2025 | 11.84 | 11.84 | 10.93 | 11.16 | 11.16 | -2.28% | 66,092 |
| Jun 26, 2025 | 11.56 | 11.96 | 11.20 | 11.42 | 11.42 | -0.70% | 37,237 |
| Jun 25, 2025 | 11.87 | 12.17 | 11.47 | 11.50 | 11.50 | -3.04% | 54,001 |
| Jun 24, 2025 | 12.35 | 12.35 | 11.51 | 11.86 | 11.86 | 3.31% | 61,842 |
| Jun 23, 2025 | 11.27 | 12.13 | 10.68 | 11.48 | 11.48 | 3.90% | 127,806 |
| Jun 20, 2025 | 11.74 | 11.80 | 10.79 | 11.05 | 11.05 | -5.89% | 44,903 |
| Jun 18, 2025 | 11.52 | 11.94 | 11.50 | 11.74 | 11.74 | 0.86% | 19,854 |
| Jun 17, 2025 | 11.52 | 12.00 | 11.50 | 11.64 | 11.64 | 1.04% | 37,097 |
| Jun 16, 2025 | 12.43 | 12.43 | 11.50 | 11.52 | 11.52 | -3.90% | 49,909 |
| Jun 13, 2025 | 12.24 | 12.58 | 11.97 | 11.99 | 11.99 | -4.40% | 54,171 |
| Jun 12, 2025 | 12.74 | 12.74 | 12.40 | 12.54 | 12.54 | -1.57% | 42,181 |
| Jun 11, 2025 | 12.59 | 13.48 | 12.57 | 12.74 | 12.74 | 0.31% | 67,888 |
| Jun 10, 2025 | 12.75 | 12.99 | 12.20 | 12.70 | 12.70 | -0.12% | 84,121 |
| Jun 9, 2025 | 12.60 | 12.99 | 12.19 | 12.72 | 12.72 | 1.49% | 78,283 |
| Jun 6, 2025 | 12.62 | 12.98 | 12.34 | 12.53 | 12.53 | 0.30% | 176,208 |
| Jun 5, 2025 | 13.54 | 13.54 | 12.11 | 12.49 | 12.49 | -6.71% | 142,387 |
| Jun 4, 2025 | 13.39 | 13.65 | 12.80 | 13.39 | 13.39 | 2.13% | 121,482 |
| Jun 3, 2025 | 13.34 | 13.68 | 12.75 | 13.11 | 13.11 | 0.31% | 122,400 |
| Jun 2, 2025 | 13.27 | 13.34 | 12.50 | 13.07 | 13.07 | -2.02% | 148,806 |