Trump Media & Technology Group Corp. (DJTWW)
NASDAQ: DJTWW · Real-Time Price · USD · Warrants
5.28
+0.21 (4.14%)
At close: Sep 28, 2026, 4:00 PM EDT
5.07
-0.21 (-3.98%)
After-hours: Sep 28, 2026, 7:55 PM EDT
DJTWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.10 | 5.30 | 4.93 | 5.28 | 5.28 | 4.14% | 13,089 |
| Sep 25, 2026 | 5.19 | 5.19 | 5.02 | 5.07 | 5.07 | -3.98% | 18,880 |
| Sep 24, 2026 | 5.39 | 5.39 | 5.04 | 5.28 | 5.28 | -2.04% | 19,714 |
| Sep 23, 2026 | 5.29 | 5.44 | 5.06 | 5.39 | 5.39 | 1.70% | 17,843 |
| Sep 22, 2026 | 5.12 | 5.35 | 5.05 | 5.30 | 5.30 | 4.95% | 14,786 |
| Sep 21, 2026 | 4.99 | 5.17 | 4.99 | 5.05 | 5.05 | 1.20% | 7,188 |
| Sep 18, 2026 | 4.93 | 5.15 | 4.91 | 4.99 | 4.99 | 3.08% | 21,018 |
| Sep 17, 2026 | 4.86 | 5.03 | 4.84 | 4.84 | 4.84 | -1.01% | 13,263 |
| Sep 16, 2026 | 4.92 | 4.95 | 4.75 | 4.89 | 4.89 | 0.41% | 14,164 |
| Sep 15, 2026 | 4.83 | 4.94 | 4.64 | 4.87 | 4.87 | -2.01% | 27,253 |
| Sep 14, 2026 | 4.71 | 5.01 | 4.70 | 4.97 | 4.97 | 3.33% | 16,625 |
| Sep 11, 2026 | 4.78 | 4.82 | 4.58 | 4.81 | 4.81 | -1.64% | 18,542 |
| Sep 10, 2026 | 4.79 | 4.94 | 4.56 | 4.89 | 4.89 | 2.09% | 22,707 |
| Sep 9, 2026 | 4.71 | 4.93 | 4.51 | 4.79 | 4.79 | -0.81% | 19,028 |
| Sep 8, 2026 | 4.56 | 4.83 | 4.56 | 4.83 | 4.83 | 2.74% | 10,488 |
| Sep 4, 2026 | 4.64 | 4.79 | 4.54 | 4.70 | 4.70 | -0.21% | 6,908 |
| Sep 3, 2026 | 4.85 | 5.43 | 4.61 | 4.71 | 4.71 | -2.69% | 73,980 |
| Sep 2, 2026 | 4.80 | 4.87 | 4.69 | 4.84 | 4.84 | 0.83% | 16,437 |
| Sep 1, 2026 | 4.67 | 4.86 | 4.67 | 4.80 | 4.80 | 0.52% | 17,359 |
| Aug 31, 2026 | 4.68 | 4.88 | 4.53 | 4.78 | 4.78 | -1.75% | 26,603 |
| Aug 28, 2026 | 4.66 | 4.86 | 4.53 | 4.86 | 4.86 | -0.82% | 19,034 |
| Aug 27, 2026 | 4.62 | 4.92 | 4.56 | 4.90 | 4.90 | 7.93% | 36,769 |
| Aug 26, 2026 | 4.50 | 4.68 | 4.33 | 4.54 | 4.54 | 5.56% | 21,764 |
| Aug 25, 2026 | 4.28 | 4.49 | 4.16 | 4.30 | 4.30 | 0.49% | 19,262 |
| Aug 24, 2026 | 4.07 | 4.28 | 3.85 | 4.28 | 4.28 | 3.13% | 23,908 |
| Aug 21, 2026 | 3.86 | 4.20 | 3.84 | 4.15 | 4.15 | 8.36% | 45,291 |
| Aug 20, 2026 | 3.81 | 3.90 | 3.64 | 3.83 | 3.83 | 2.41% | 34,851 |
| Aug 19, 2026 | 3.54 | 3.80 | 3.47 | 3.74 | 3.74 | 7.78% | 34,121 |
| Aug 18, 2026 | 3.39 | 3.59 | 3.24 | 3.47 | 3.47 | -0.57% | 17,630 |
| Aug 17, 2026 | 3.34 | 3.50 | 3.15 | 3.49 | 3.49 | 0.58% | 15,410 |
| Aug 14, 2026 | 3.22 | 3.48 | 3.22 | 3.47 | 3.47 | 4.52% | 16,142 |
| Aug 13, 2026 | 3.29 | 3.32 | 3.10 | 3.32 | 3.32 | 4.08% | 24,410 |
| Aug 12, 2026 | 3.26 | 3.45 | 3.12 | 3.19 | 3.19 | -4.92% | 48,221 |
| Aug 11, 2026 | 3.50 | 3.80 | 3.11 | 3.36 | 3.36 | -9.32% | 97,467 |
| Aug 10, 2026 | 3.86 | 3.96 | 3.53 | 3.70 | 3.70 | -6.57% | 35,907 |
| Aug 7, 2026 | 3.91 | 3.99 | 3.56 | 3.96 | 3.96 | 4.76% | 34,533 |
| Aug 6, 2026 | 3.70 | 3.90 | 3.62 | 3.78 | 3.78 | -2.83% | 29,599 |
| Aug 5, 2026 | 3.89 | 3.92 | 3.77 | 3.89 | 3.89 | 3.18% | 8,712 |
| Aug 4, 2026 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | -1.31% | 9,508 |
| Aug 3, 2026 | 3.62 | 3.97 | 3.62 | 3.82 | 3.82 | 5.23% | 30,502 |
| 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 |