Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
4.370
+0.120 (2.82%)
May 14, 2026, 10:42 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,580 |
| 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% | 34,083 |
| May 5, 2026 | 4.39 | 4.55 | 4.39 | 4.51 | 4.51 | 1.58% | 25,635 |
| 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% | 32,849 |
| 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 | 4.09% | 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% | 16,205 |
| 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% | 40,096 |
| Apr 15, 2026 | 5.05 | 5.08 | 4.89 | 4.90 | 4.90 | -1.61% | 39,055 |
| Apr 14, 2026 | 4.87 | 5.15 | 4.87 | 4.98 | 4.98 | 0.61% | 39,072 |
| 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% | 12,799 |
| 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% | 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 |