Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
3.630
-0.210 (-5.47%)
At close: Jul 31, 2026, 4:00 PM EDT
3.880
+0.250 (6.89%)
After-hours: Jul 31, 2026, 4:05 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.72 | 3.85 | 3.53 | 3.63 | 3.63 | -5.47% | 28,489 |
| Jul 30, 2026 | 3.84 | 3.88 | 3.66 | 3.84 | 3.84 | 5.49% | 23,805 |
| Jul 29, 2026 | 3.55 | 3.80 | 3.55 | 3.64 | 3.64 | 2.82% | 18,316 |
| Jul 28, 2026 | 3.65 | 3.65 | 3.27 | 3.54 | 3.54 | -0.84% | 21,124 |
| Jul 27, 2026 | 3.21 | 3.60 | 3.21 | 3.57 | 3.57 | 10.19% | 10,838 |
| Jul 24, 2026 | 3.26 | 3.33 | 3.24 | 3.24 | 3.24 | -2.41% | 12,800 |
| Jul 23, 2026 | 3.32 | 3.62 | 3.21 | 3.32 | 3.32 | -4.60% | 9,432 |
| Jul 22, 2026 | 3.78 | 3.78 | 3.34 | 3.48 | 3.48 | -8.42% | 19,028 |
| Jul 21, 2026 | 3.74 | 3.80 | 3.47 | 3.80 | 3.80 | 7.04% | 11,868 |
| Jul 20, 2026 | 3.53 | 3.74 | 3.41 | 3.55 | 3.55 | 6.29% | 19,458 |
| Jul 17, 2026 | 3.35 | 3.54 | 3.10 | 3.34 | 3.34 | -4.84% | 15,005 |
| Jul 16, 2026 | 3.70 | 3.82 | 2.56 | 3.51 | 3.51 | -3.04% | 74,807 |
| Jul 15, 2026 | 3.37 | 3.67 | 3.29 | 3.62 | 3.62 | 4.93% | 24,149 |
| Jul 14, 2026 | 3.24 | 3.54 | 3.22 | 3.45 | 3.45 | 7.82% | 35,636 |
| Jul 13, 2026 | 3.48 | 3.48 | 2.92 | 3.20 | 3.20 | -5.84% | 36,587 |
| Jul 10, 2026 | 3.39 | 3.40 | 3.19 | 3.40 | 3.40 | 2.98% | 16,962 |
| Jul 9, 2026 | 3.36 | 3.56 | 3.26 | 3.30 | 3.30 | -0.75% | 6,024 |
| Jul 8, 2026 | 3.48 | 3.74 | 2.95 | 3.33 | 3.33 | -3.46% | 92,701 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.42 | 3.44 | 3.44 | -6.67% | 25,263 |
| Jul 6, 2026 | 3.51 | 3.79 | 3.51 | 3.69 | 3.69 | 3.07% | 19,369 |
| Jul 2, 2026 | 3.34 | 3.87 | 3.34 | 3.58 | 3.58 | 3.47% | 24,751 |
| Jul 1, 2026 | 3.25 | 3.46 | 3.20 | 3.46 | 3.46 | 8.46% | 10,959 |
| Jun 30, 2026 | 3.09 | 3.24 | 3.00 | 3.19 | 3.19 | 4.93% | 12,082 |
| Jun 29, 2026 | 3.07 | 3.12 | 3.01 | 3.04 | 3.04 | -3.49% | 22,021 |
| Jun 26, 2026 | 3.18 | 3.31 | 3.10 | 3.15 | 3.15 | 0.64% | 15,053 |
| Jun 25, 2026 | 3.26 | 3.34 | 3.03 | 3.13 | 3.13 | -4.13% | 35,436 |
| Jun 24, 2026 | 3.40 | 3.45 | 3.26 | 3.27 | 3.27 | -7.77% | 22,047 |
| Jun 23, 2026 | 3.50 | 3.57 | 3.47 | 3.54 | 3.54 | -0.56% | 14,014 |
| Jun 22, 2026 | 3.58 | 3.63 | 3.51 | 3.56 | 3.56 | -1.52% | 10,764 |
| Jun 18, 2026 | 3.50 | 3.65 | 3.50 | 3.62 | 3.62 | 1.83% | 32,365 |
| Jun 17, 2026 | 3.57 | 3.84 | 3.50 | 3.55 | 3.55 | -1.94% | 30,801 |
| Jun 16, 2026 | 3.62 | 3.76 | 3.58 | 3.62 | 3.62 | -2.16% | 23,426 |
| Jun 15, 2026 | 3.57 | 3.82 | 3.57 | 3.70 | 3.70 | 1.65% | 28,725 |
| Jun 12, 2026 | 3.70 | 3.85 | 3.60 | 3.64 | 3.64 | -1.89% | 28,319 |
| Jun 11, 2026 | 3.59 | 3.78 | 3.51 | 3.71 | 3.71 | 2.06% | 21,981 |
| Jun 10, 2026 | 3.86 | 3.90 | 3.62 | 3.64 | 3.64 | -6.19% | 41,360 |
| 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 |