Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
6.80
-0.18 (-2.58%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DJTWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.00 | 7.07 | 6.77 | 6.80 | 6.80 | -2.58% | 72,332 |
| Oct 23, 2025 | 6.97 | 7.02 | 6.89 | 6.98 | 6.98 | -0.43% | 63,600 |
| Oct 22, 2025 | 7.20 | 7.20 | 7.00 | 7.01 | 7.01 | -1.60% | 32,876 |
| Oct 21, 2025 | 7.05 | 7.16 | 7.04 | 7.12 | 7.12 | -0.27% | 16,439 |
| Oct 20, 2025 | 7.25 | 7.25 | 7.09 | 7.14 | 7.14 | -1.90% | 37,570 |
| Oct 17, 2025 | 6.88 | 7.48 | 6.88 | 7.28 | 7.28 | 3.42% | 47,545 |
| Oct 16, 2025 | 7.36 | 7.36 | 6.88 | 7.04 | 7.04 | -0.98% | 65,389 |
| Oct 15, 2025 | 7.42 | 7.57 | 6.92 | 7.11 | 7.11 | -4.50% | 45,717 |
| Oct 14, 2025 | 7.55 | 7.92 | 7.09 | 7.45 | 7.45 | -0.57% | 35,714 |
| Oct 13, 2025 | 7.70 | 7.72 | 7.22 | 7.49 | 7.49 | 3.28% | 33,712 |
| Oct 10, 2025 | 7.89 | 8.05 | 7.10 | 7.25 | 7.25 | -8.34% | 64,038 |
| Oct 9, 2025 | 7.81 | 8.45 | 7.81 | 7.91 | 7.91 | -0.50% | 22,225 |
| Oct 8, 2025 | 7.85 | 8.08 | 7.74 | 7.95 | 7.95 | 0.13% | 36,304 |
| Oct 7, 2025 | 8.03 | 8.10 | 7.67 | 7.94 | 7.94 | -1.61% | 52,178 |
| Oct 6, 2025 | 8.26 | 8.26 | 8.02 | 8.07 | 8.07 | 0.88% | 35,809 |
| Oct 3, 2025 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -0.62% | 39,100 |
| Oct 2, 2025 | 8.49 | 8.49 | 7.97 | 8.05 | 8.05 | 0.11% | 42,624 |
| Oct 1, 2025 | 8.04 | 8.57 | 8.00 | 8.04 | 8.04 | -0.48% | 55,309 |
| Sep 30, 2025 | 8.24 | 8.30 | 8.04 | 8.08 | 8.08 | -3.00% | 44,745 |
| Sep 29, 2025 | 8.49 | 8.58 | 8.21 | 8.33 | 8.33 | -0.95% | 25,867 |
| Sep 26, 2025 | 8.55 | 8.55 | 8.29 | 8.41 | 8.41 | -1.06% | 49,962 |
| Sep 25, 2025 | 8.50 | 8.58 | 8.34 | 8.50 | 8.50 | - | 16,144 |
| Sep 24, 2025 | 8.60 | 8.82 | 8.50 | 8.50 | 8.50 | -1.85% | 38,126 |
| Sep 23, 2025 | 8.90 | 8.93 | 8.61 | 8.66 | 8.66 | -2.26% | 23,792 |
| Sep 22, 2025 | 9.00 | 9.15 | 8.85 | 8.86 | 8.86 | -1.77% | 30,887 |
| Sep 19, 2025 | 8.89 | 9.15 | 8.81 | 9.02 | 9.02 | 1.35% | 27,279 |
| Sep 18, 2025 | 8.72 | 8.97 | 8.72 | 8.90 | 8.90 | 1.02% | 24,831 |
| Sep 17, 2025 | 8.93 | 9.02 | 8.75 | 8.81 | 8.81 | -1.78% | 36,010 |
| Sep 16, 2025 | 9.08 | 9.15 | 8.91 | 8.97 | 8.97 | -1.97% | 22,322 |
| Sep 15, 2025 | 8.89 | 9.33 | 8.89 | 9.15 | 9.15 | 2.92% | 21,997 |
| Sep 12, 2025 | 8.89 | 8.94 | 8.86 | 8.89 | 8.89 | 0.11% | 8,223 |
| Sep 11, 2025 | 8.90 | 9.05 | 8.84 | 8.88 | 8.88 | -0.22% | 10,943 |
| Sep 10, 2025 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | - | 19,503 |
| Sep 9, 2025 | 9.49 | 9.49 | 8.87 | 8.90 | 8.90 | -1.33% | 16,646 |
| Sep 8, 2025 | 8.81 | 9.09 | 8.80 | 9.02 | 9.02 | 0.87% | 24,854 |
| Sep 5, 2025 | 8.84 | 9.02 | 8.84 | 8.94 | 8.94 | 0.08% | 16,003 |
| Sep 4, 2025 | 8.94 | 9.06 | 8.78 | 8.94 | 8.94 | -1.23% | 35,463 |
| Sep 3, 2025 | 9.18 | 9.18 | 9.00 | 9.05 | 9.05 | -0.37% | 25,702 |
| Sep 2, 2025 | 9.38 | 9.38 | 8.93 | 9.08 | 9.08 | -3.40% | 40,432 |
| Aug 29, 2025 | 9.37 | 9.50 | 9.34 | 9.40 | 9.40 | -0.77% | 14,929 |
| Aug 28, 2025 | 9.58 | 9.67 | 9.42 | 9.47 | 9.47 | -0.28% | 14,132 |
| Aug 27, 2025 | 9.75 | 9.75 | 9.20 | 9.50 | 9.50 | -1.54% | 34,568 |
| Aug 26, 2025 | 10.28 | 10.59 | 9.49 | 9.65 | 9.65 | 4.88% | 65,278 |
| Aug 25, 2025 | 9.38 | 9.38 | 9.15 | 9.20 | 9.20 | -3.87% | 27,543 |
| Aug 22, 2025 | 9.32 | 9.80 | 9.32 | 9.57 | 9.57 | 1.27% | 36,980 |
| Aug 21, 2025 | 9.35 | 9.57 | 9.14 | 9.45 | 9.45 | 1.72% | 27,058 |
| Aug 20, 2025 | 9.39 | 9.39 | 9.00 | 9.29 | 9.29 | -1.25% | 26,320 |
| Aug 19, 2025 | 9.76 | 9.87 | 9.15 | 9.41 | 9.41 | -4.78% | 56,560 |
| Aug 18, 2025 | 9.90 | 9.91 | 9.63 | 9.88 | 9.88 | -0.30% | 30,173 |
| Aug 15, 2025 | 9.76 | 9.95 | 9.55 | 9.91 | 9.91 | 3.77% | 25,908 |