Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
3.875
-0.125 (-3.13%)
Jun 9, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.01 | 4.01 | 3.73 | 3.88 | 3.88 | -3.13% | 37,504 |
| Jun 8, 2026 | 3.89 | 4.03 | 3.81 | 4.00 | 4.00 | -0.74% | 31,668 |
| Jun 5, 2026 | 4.01 | 4.03 | 3.89 | 4.03 | 4.03 | -4.05% | 58,783 |
| Jun 4, 2026 | 4.00 | 4.40 | 4.00 | 4.20 | 4.20 | 3.70% | 30,404 |
| Jun 3, 2026 | 4.37 | 4.37 | 4.05 | 4.05 | 4.05 | -3.57% | 14,272 |
| Jun 2, 2026 | 4.27 | 4.36 | 4.19 | 4.20 | 4.20 | -3.45% | 16,261 |
| Jun 1, 2026 | 4.42 | 4.44 | 4.21 | 4.35 | 4.35 | -2.03% | 9,406 |
| May 29, 2026 | 4.45 | 4.65 | 4.17 | 4.44 | 4.44 | 1.83% | 46,940 |
| May 28, 2026 | 4.11 | 4.39 | 4.00 | 4.36 | 4.36 | 2.83% | 36,149 |
| May 27, 2026 | 4.06 | 4.26 | 3.95 | 4.24 | 4.24 | 4.56% | 24,439 |
| May 26, 2026 | 3.98 | 4.18 | 3.95 | 4.06 | 4.06 | 1.37% | 29,755 |
| May 22, 2026 | 4.10 | 4.16 | 3.95 | 4.00 | 4.00 | -0.99% | 23,646 |
| May 21, 2026 | 4.01 | 4.11 | 3.91 | 4.04 | 4.04 | -1.36% | 17,681 |
| May 20, 2026 | 4.00 | 4.13 | 3.90 | 4.10 | 4.10 | 2.39% | 17,341 |
| May 19, 2026 | 4.22 | 4.22 | 3.95 | 4.00 | 4.00 | -0.25% | 17,268 |
| May 18, 2026 | 4.05 | 4.15 | 3.98 | 4.01 | 4.01 | -3.84% | 30,939 |
| May 15, 2026 | 4.17 | 4.38 | 4.12 | 4.17 | 4.17 | -0.48% | 13,314 |
| May 14, 2026 | 4.25 | 4.42 | 4.19 | 4.19 | 4.19 | -1.41% | 50,033 |
| May 13, 2026 | 4.15 | 4.30 | 4.12 | 4.25 | 4.25 | 0.59% | 13,801 |
| May 12, 2026 | 4.30 | 4.36 | 4.16 | 4.23 | 4.23 | -3.32% | 22,625 |
| May 11, 2026 | 4.14 | 4.48 | 4.08 | 4.37 | 4.37 | 4.05% | 36,018 |
| May 8, 2026 | 4.28 | 4.38 | 3.97 | 4.20 | 4.20 | -4.55% | 71,175 |
| May 7, 2026 | 4.30 | 4.56 | 4.30 | 4.40 | 4.40 | 1.15% | 14,939 |
| May 6, 2026 | 4.42 | 4.49 | 4.35 | 4.35 | 4.35 | -3.55% | 34,183 |
| May 5, 2026 | 4.39 | 4.55 | 4.39 | 4.51 | 4.51 | 1.57% | 25,636 |
| May 4, 2026 | 4.46 | 4.65 | 4.38 | 4.44 | 4.44 | -0.22% | 14,070 |
| May 1, 2026 | 4.46 | 4.74 | 4.36 | 4.45 | 4.45 | -2.20% | 33,049 |
| Apr 30, 2026 | 4.52 | 4.60 | 4.20 | 4.55 | 4.55 | -1.09% | 32,363 |
| Apr 29, 2026 | 4.66 | 4.66 | 4.55 | 4.60 | 4.60 | -1.08% | 6,603 |
| Apr 28, 2026 | 4.85 | 4.92 | 4.62 | 4.65 | 4.65 | -3.73% | 14,413 |
| Apr 27, 2026 | 4.60 | 4.95 | 4.60 | 4.83 | 4.83 | 4.10% | 21,909 |
| Apr 24, 2026 | 4.75 | 4.75 | 4.55 | 4.64 | 4.64 | 2.20% | 13,860 |
| Apr 23, 2026 | 4.54 | 4.71 | 4.47 | 4.54 | 4.54 | -3.20% | 27,278 |
| Apr 22, 2026 | 4.85 | 4.85 | 4.51 | 4.69 | 4.69 | -2.09% | 16,280 |
| Apr 21, 2026 | 4.92 | 5.00 | 4.70 | 4.79 | 4.79 | 0.42% | 16,499 |
| Apr 20, 2026 | 4.69 | 5.00 | 4.69 | 4.77 | 4.77 | 3.02% | 28,635 |
| Apr 17, 2026 | 4.83 | 4.94 | 4.63 | 4.63 | 4.63 | -1.70% | 49,669 |
| Apr 16, 2026 | 4.90 | 4.97 | 4.70 | 4.71 | 4.71 | -3.88% | 40,391 |
| Apr 15, 2026 | 5.05 | 5.08 | 4.89 | 4.90 | 4.90 | -1.61% | 43,355 |
| Apr 14, 2026 | 4.87 | 5.15 | 4.87 | 4.98 | 4.98 | 0.61% | 39,622 |
| Apr 13, 2026 | 4.93 | 4.98 | 4.84 | 4.95 | 4.95 | 1.85% | 15,935 |
| Apr 10, 2026 | 4.90 | 5.00 | 4.86 | 4.86 | 4.86 | 1.25% | 12,050 |
| Apr 9, 2026 | 4.90 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | 12,812 |
| Apr 8, 2026 | 4.92 | 5.15 | 4.86 | 4.90 | 4.90 | - | 20,468 |
| Apr 7, 2026 | 5.00 | 5.01 | 4.79 | 4.90 | 4.90 | -2.58% | 20,744 |
| Apr 6, 2026 | 4.96 | 5.15 | 4.96 | 5.03 | 5.03 | 1.21% | 15,764 |
| 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% | 26,875 |
| Mar 30, 2026 | 4.97 | 5.00 | 4.80 | 4.85 | 4.85 | -2.79% | 9,214 |