Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
15.22
+0.07 (0.46%)
May 1, 2025, 4:00 PM EDT - Market closed
DJTWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.36 | 15.81 | 14.99 | 14.99 | 14.99 | -1.06% | 53,201 |
| Apr 30, 2025 | 14.84 | 15.50 | 14.49 | 15.15 | 15.15 | -1.05% | 24,727 |
| Apr 29, 2025 | 16.15 | 16.58 | 15.30 | 15.31 | 15.31 | -6.83% | 39,832 |
| Apr 28, 2025 | 16.96 | 16.99 | 16.02 | 16.43 | 16.43 | -1.43% | 48,266 |
| Apr 25, 2025 | 16.69 | 17.35 | 16.00 | 16.67 | 16.67 | 2.52% | 92,718 |
| Apr 24, 2025 | 16.80 | 16.93 | 15.82 | 16.26 | 16.26 | -1.69% | 99,099 |
| Apr 23, 2025 | 14.97 | 16.72 | 14.36 | 16.54 | 16.54 | 18.99% | 146,514 |
| Apr 22, 2025 | 13.55 | 14.32 | 13.42 | 13.90 | 13.90 | 3.42% | 89,434 |
| Apr 21, 2025 | 12.85 | 13.51 | 12.48 | 13.44 | 13.44 | 1.05% | 42,233 |
| Apr 17, 2025 | 12.80 | 13.93 | 12.50 | 13.30 | 13.30 | 8.48% | 107,110 |
| Apr 16, 2025 | 12.34 | 12.93 | 11.56 | 12.26 | 12.26 | -3.81% | 27,099 |
| Apr 15, 2025 | 12.30 | 12.95 | 12.05 | 12.75 | 12.75 | 3.62% | 53,210 |
| Apr 14, 2025 | 12.75 | 12.77 | 11.94 | 12.30 | 12.30 | 0.76% | 29,692 |
| Apr 11, 2025 | 12.21 | 12.39 | 11.83 | 12.21 | 12.21 | -0.11% | 22,651 |
| Apr 10, 2025 | 13.48 | 13.48 | 11.85 | 12.22 | 12.22 | -2.00% | 78,603 |
| Apr 9, 2025 | 11.00 | 12.79 | 11.00 | 12.47 | 12.47 | 13.36% | 167,424 |
| Apr 8, 2025 | 12.00 | 12.49 | 10.42 | 11.00 | 11.00 | - | 106,319 |
| Apr 7, 2025 | 10.01 | 11.41 | 8.88 | 11.00 | 11.00 | 1.71% | 211,667 |
| Apr 4, 2025 | 11.08 | 11.50 | 10.18 | 10.82 | 10.82 | -8.50% | 104,469 |
| Apr 3, 2025 | 11.61 | 12.30 | 11.20 | 11.82 | 11.82 | -1.09% | 82,767 |
| Apr 2, 2025 | 11.97 | 12.88 | 11.51 | 11.95 | 11.95 | -5.37% | 80,558 |
| Apr 1, 2025 | 13.01 | 13.49 | 12.00 | 12.63 | 12.63 | 1.63% | 101,768 |
| Mar 31, 2025 | 12.49 | 12.49 | 11.22 | 12.43 | 12.43 | -2.51% | 45,279 |
| Mar 28, 2025 | 13.20 | 13.39 | 12.50 | 12.75 | 12.75 | -2.04% | 29,298 |
| Mar 27, 2025 | 13.63 | 14.16 | 13.01 | 13.01 | 13.01 | -7.73% | 47,508 |
| Mar 26, 2025 | 14.55 | 14.55 | 13.60 | 14.10 | 14.10 | -4.34% | 62,904 |
| Mar 25, 2025 | 14.50 | 14.78 | 13.76 | 14.74 | 14.74 | 12.86% | 160,979 |
| Mar 24, 2025 | 12.75 | 13.29 | 12.75 | 13.06 | 13.06 | 3.12% | 33,052 |
| Mar 21, 2025 | 12.50 | 12.78 | 12.00 | 12.67 | 12.67 | -0.67% | 27,717 |
| Mar 20, 2025 | 12.99 | 13.18 | 12.54 | 12.75 | 12.75 | -1.85% | 51,933 |
| Mar 19, 2025 | 12.55 | 13.84 | 12.55 | 12.99 | 12.99 | 4.51% | 84,228 |
| Mar 18, 2025 | 12.76 | 12.76 | 12.12 | 12.43 | 12.43 | -1.54% | 35,823 |
| Mar 17, 2025 | 12.30 | 12.94 | 12.25 | 12.62 | 12.62 | 3.05% | 36,267 |
| Mar 14, 2025 | 12.35 | 12.60 | 12.00 | 12.25 | 12.25 | 5.69% | 41,951 |
| Mar 13, 2025 | 12.75 | 12.75 | 11.30 | 11.59 | 11.59 | -4.95% | 65,238 |
| Mar 12, 2025 | 11.40 | 13.00 | 11.25 | 12.19 | 12.19 | 11.77% | 108,795 |
| Mar 11, 2025 | 11.10 | 11.21 | 10.30 | 10.91 | 10.91 | -1.71% | 126,718 |
| Mar 10, 2025 | 13.23 | 13.23 | 11.00 | 11.10 | 11.10 | -16.16% | 89,303 |
| Mar 7, 2025 | 13.07 | 13.50 | 12.55 | 13.24 | 13.24 | 1.30% | 51,769 |
| Mar 6, 2025 | 13.31 | 13.72 | 12.97 | 13.07 | 13.07 | -4.74% | 66,398 |
| Mar 5, 2025 | 14.10 | 14.20 | 13.12 | 13.72 | 13.72 | 1.48% | 48,968 |
| Mar 4, 2025 | 13.73 | 14.18 | 12.50 | 13.52 | 13.52 | -5.39% | 96,549 |
| Mar 3, 2025 | 15.11 | 15.49 | 14.08 | 14.29 | 14.29 | -2.56% | 101,000 |
| Feb 28, 2025 | 13.74 | 14.80 | 13.74 | 14.67 | 14.67 | 2.34% | 41,013 |
| Feb 27, 2025 | 15.86 | 15.86 | 14.14 | 14.33 | 14.33 | -4.53% | 39,690 |
| Feb 26, 2025 | 14.50 | 15.74 | 14.50 | 15.01 | 15.01 | 6.23% | 100,386 |
| Feb 25, 2025 | 15.50 | 15.67 | 13.50 | 14.13 | 14.13 | -10.99% | 247,864 |
| Feb 24, 2025 | 17.49 | 17.49 | 15.78 | 15.88 | 15.88 | -10.56% | 172,564 |
| Feb 21, 2025 | 18.65 | 19.14 | 17.53 | 17.75 | 17.75 | -2.58% | 88,851 |
| Feb 20, 2025 | 18.73 | 18.73 | 17.31 | 18.22 | 18.22 | -2.25% | 143,948 |