Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
11.23
-0.04 (-0.35%)
At close: Jul 23, 2025, 4:00 PM
11.25
+0.02 (0.18%)
After-hours: Jul 23, 2025, 7:28 PM EDT

DJTWW Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 26, 2024Jul 23, 2025Max ▾Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jul '25May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '25010.0020.0030.0040.0011.23

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202511.2911.4711.0511.2311.23-0.35%39,675
Jul 22, 202511.5011.8911.0911.2711.271.99%65,977
Jul 21, 202511.4311.5410.8711.0511.053.66%110,115
Jul 18, 202510.9011.2810.5810.6610.66-2.47%55,943
Jul 17, 202510.8111.3410.7610.9310.93-0.18%50,928
Jul 16, 202510.5211.0010.5210.9510.954.29%35,051
Jul 15, 202510.8911.1110.3810.5010.50-2.78%41,581
Jul 14, 202511.2611.2610.8010.8010.80-2.53%41,755
Jul 11, 202511.0111.3410.9011.0811.08-0.54%48,972
Jul 10, 202511.4711.4711.0011.1411.14-0.65%24,547
Jul 9, 202511.4711.7611.0011.2111.21-1.86%40,644
Jul 8, 202511.8012.0911.2511.4311.430.22%58,034
Jul 7, 202511.6712.2811.3611.4011.40-2.31%78,278
Jul 3, 202511.7811.9611.5311.6711.671.26%31,558
Jul 2, 202511.5011.6811.3711.5311.530.39%39,334
Jul 1, 202511.1311.6911.1111.4811.480.53%52,095
Jun 30, 202511.1111.6811.1111.4211.422.33%36,790
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