Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
4.970
-0.030 (-0.60%)
At close: Apr 2, 2026, 4:00 PM EDT
4.890
-0.080 (-1.61%)
After-hours: Apr 2, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.85 | 5.00 | 4.79 | 4.97 | 4.97 | -0.60% | 16,711 |
| Apr 1, 2026 | 4.99 | 5.15 | 4.75 | 5.00 | 5.00 | 1.11% | 34,259 |
| Mar 31, 2026 | 4.99 | 5.15 | 4.73 | 4.95 | 4.95 | 1.96% | 24,814 |
| Mar 30, 2026 | 4.97 | 5.00 | 4.80 | 4.85 | 4.85 | -2.79% | 9,214 |
| Mar 27, 2026 | 5.00 | 5.02 | 4.83 | 4.99 | 4.99 | 0.38% | 15,600 |
| Mar 26, 2026 | 5.02 | 5.13 | 4.91 | 4.97 | 4.97 | -3.50% | 11,235 |
| Mar 25, 2026 | 5.00 | 5.15 | 4.99 | 5.15 | 5.15 | 0.98% | 15,287 |
| Mar 24, 2026 | 5.34 | 5.34 | 4.83 | 5.10 | 5.10 | -2.86% | 32,691 |
| Mar 23, 2026 | 4.70 | 5.29 | 4.51 | 5.25 | 5.25 | 8.58% | 58,079 |
| Mar 20, 2026 | 4.44 | 4.97 | 4.44 | 4.84 | 4.84 | 9.14% | 36,732 |
| Mar 19, 2026 | 4.69 | 4.85 | 4.39 | 4.43 | 4.43 | -6.74% | 74,394 |
| Mar 18, 2026 | 4.94 | 5.01 | 4.75 | 4.75 | 4.75 | -5.00% | 59,442 |
| Mar 17, 2026 | 5.03 | 5.25 | 5.00 | 5.00 | 5.00 | -0.71% | 16,950 |
| Mar 16, 2026 | 4.87 | 5.39 | 4.87 | 5.04 | 5.04 | 1.43% | 32,267 |
| Mar 13, 2026 | 5.40 | 5.40 | 4.75 | 4.97 | 4.97 | -0.70% | 45,841 |
| Mar 12, 2026 | 5.29 | 5.45 | 5.00 | 5.00 | 5.00 | -5.30% | 38,081 |
| Mar 11, 2026 | 5.09 | 5.40 | 5.00 | 5.28 | 5.28 | 1.64% | 37,702 |
| Mar 10, 2026 | 5.05 | 5.28 | 5.05 | 5.20 | 5.20 | 0.25% | 20,938 |
| Mar 9, 2026 | 5.05 | 5.20 | 5.00 | 5.18 | 5.18 | -1.30% | 38,631 |
| Mar 6, 2026 | 5.55 | 5.55 | 5.11 | 5.25 | 5.25 | -3.31% | 33,752 |
| Mar 5, 2026 | 5.39 | 5.59 | 5.31 | 5.43 | 5.43 | -0.91% | 11,106 |
| Mar 4, 2026 | 5.53 | 5.84 | 5.46 | 5.48 | 5.48 | -0.90% | 29,451 |
| Mar 3, 2026 | 5.42 | 5.63 | 5.25 | 5.53 | 5.53 | -0.72% | 27,814 |
| Mar 2, 2026 | 5.45 | 6.10 | 5.45 | 5.57 | 5.57 | -3.13% | 33,403 |
| Feb 27, 2026 | 5.90 | 6.02 | 5.34 | 5.75 | 5.75 | -4.80% | 49,201 |
| Feb 26, 2026 | 5.92 | 6.04 | 5.67 | 6.04 | 6.04 | 1.51% | 13,560 |
| Feb 25, 2026 | 6.50 | 6.50 | 5.67 | 5.95 | 5.95 | -1.65% | 26,900 |
| Feb 24, 2026 | 5.40 | 6.21 | 5.40 | 6.05 | 6.05 | 11.05% | 39,264 |
| Feb 23, 2026 | 5.43 | 5.64 | 5.33 | 5.45 | 5.45 | -0.95% | 13,226 |
| Feb 20, 2026 | 5.90 | 5.94 | 5.50 | 5.50 | 5.50 | -3.93% | 24,790 |
| Feb 19, 2026 | 5.69 | 5.92 | 5.60 | 5.73 | 5.73 | -0.95% | 6,601 |
| Feb 18, 2026 | 5.91 | 6.09 | 5.58 | 5.78 | 5.78 | 2.57% | 17,508 |
| Feb 17, 2026 | 5.72 | 5.82 | 5.55 | 5.64 | 5.64 | -5.26% | 39,489 |
| Feb 13, 2026 | 6.25 | 6.25 | 5.73 | 5.95 | 5.95 | 0.64% | 15,067 |
| Feb 12, 2026 | 6.10 | 6.37 | 5.80 | 5.91 | 5.91 | -6.34% | 22,866 |
| Feb 11, 2026 | 6.18 | 6.31 | 5.88 | 6.31 | 6.31 | -0.47% | 27,227 |
| Feb 10, 2026 | 6.69 | 6.69 | 6.25 | 6.34 | 6.34 | -5.23% | 19,143 |
| Feb 9, 2026 | 5.77 | 6.70 | 5.75 | 6.69 | 6.69 | 11.13% | 70,013 |
| Feb 6, 2026 | 5.63 | 6.10 | 5.46 | 6.02 | 6.02 | 14.45% | 34,757 |
| Feb 5, 2026 | 5.96 | 5.96 | 5.19 | 5.26 | 5.26 | -14.47% | 50,059 |
| Feb 4, 2026 | 5.78 | 6.31 | 5.78 | 6.15 | 6.15 | 2.50% | 37,584 |
| Feb 3, 2026 | 5.80 | 6.06 | 5.80 | 6.00 | 6.00 | 6.57% | 38,221 |
| Feb 2, 2026 | 6.01 | 6.12 | 5.63 | 5.63 | 5.63 | -7.40% | 40,262 |
| Jan 30, 2026 | 6.30 | 6.64 | 6.00 | 6.08 | 6.08 | -3.18% | 54,149 |
| Jan 29, 2026 | 6.50 | 6.58 | 6.23 | 6.28 | 6.28 | -6.27% | 22,775 |
| Jan 28, 2026 | 6.77 | 6.78 | 6.50 | 6.70 | 6.70 | -2.47% | 23,920 |
| Jan 27, 2026 | 6.75 | 6.90 | 6.50 | 6.87 | 6.87 | 0.59% | 9,090 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.73 | 6.83 | 6.83 | -1.01% | 17,253 |
| Jan 23, 2026 | 7.50 | 7.50 | 6.90 | 6.90 | 6.90 | -2.65% | 20,844 |
| Jan 22, 2026 | 6.80 | 7.20 | 6.80 | 7.09 | 7.09 | 5.48% | 20,245 |