Dark

DJT
Trump Media & Technology Group Corp. Common Stock
stock NASDAQ

At Close

Jan 28, 2026 3:59:48 PM EST

13.62USD-3.267%(-0.46)3,371,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 28, 2026 9:26:30 AM EST

14.10USD+0.142%(+0.02)27,268

After-hours

Jan 28, 2026 4:54:30 PM EST

13.69USD+0.514%(+0.07)68,739

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	14.0400	14.0800	13.6100	13.6100	-3.338%	3,371,336	0.000%
2026-01-27	13.9700	14.1200	13.8300	14.0800	+0.285%	2,625,058	-3.338%
2026-01-26	14.3400	14.4400	13.8150	14.0400	-3.372%	4,554,978	-3.063%
2026-01-23	14.8500	15.3650	14.5000	14.5300	-1.758%	5,996,195	-6.332%
2026-01-22	14.2700	14.8600	14.1200	14.7900	+4.671%	5,259,633	-7.978%
2026-01-21	14.0700	14.7500	13.6300	14.1300	+1.582%	6,553,492	-3.680%
2026-01-20	13.8400	14.9700	13.8400	13.9100	+0.288%	9,251,451	-2.157%
2026-01-16	13.6750	13.9400	13.4500	13.8700	+1.537%	3,680,621	-1.875%
2026-01-15	13.9700	13.9985	13.6300	13.6600	-2.289%	3,456,054	-0.366%
2026-01-14	13.9300	14.1250	13.7500	13.9800	-0.071%	3,589,788	-2.647%
2026-01-13	14.0000	14.0700	13.5500	13.9900	+0.503%	4,521,447	-2.716%
2026-01-12	14.4750	14.5000	13.9000	13.9200	-3.400%	5,190,175	-2.227%
2026-01-09	14.2300	14.4100	14.0601	14.4100	+2.929%	4,809,518	-5.552%
2026-01-08	13.5850	14.2500	13.4400	14.0000	+2.790%	5,761,951	-2.786%
2026-01-07	14.1100	14.2899	13.6200	13.6200	-4.888%	5,810,130	-0.073%
2026-01-06	14.5800	14.6000	13.9600	14.3200	-0.486%	6,906,232	-4.958%
2026-01-05	14.2800	14.4800	13.7700	14.3900	+4.503%	10,668,079	-5.420%
2026-01-02	13.3500	14.1700	13.2400	13.7700	+4.003%	14,033,277	-1.162%
2025-12-31	12.8500	13.8000	12.8200	13.2400	+5.330%	25,009,025	+2.795%
2025-12-30	13.0200	13.1400	12.5600	12.5700	-4.483%	8,582,478	+8.274%
2025-12-29	13.2950	13.6500	13.1300	13.1600	-4.430%	9,168,341	+3.419%
2025-12-26	14.6700	14.7300	13.6700	13.7700	-3.774%	9,162,974	-1.162%
2025-12-24	14.3500	15.1500	14.0300	14.3100	+1.131%	12,742,735	-4.892%
2025-12-23	14.2050	15.0900	13.7300	14.1500	-1.804%	15,569,193	-3.816%
2025-12-22	16.4300	16.8100	14.2800	14.4100	-10.441%	33,224,179	-5.552%
2025-12-19	15.3800	17.0900	14.8800	16.0900	+8.277%	69,461,397	-15.413%
2025-12-18	13.4350	15.2000	12.7100	14.8600	+41.929%	100,542,155	-8.412%
2025-12-17	10.7300	10.8800	10.4600	10.4700	-2.423%	2,929,817	+29.990%
2025-12-16	10.4100	10.7600	10.3700	10.7300	+2.581%	3,398,775	+26.841%
2025-12-15	10.6500	10.6600	10.3600	10.4600	-1.784%	3,913,298	+30.115%
2025-12-12	10.9000	11.0000	10.6100	10.6500	-2.383%	3,785,361	+27.793%
2025-12-11	11.1650	11.2950	10.6650	10.9100	-3.451%	4,345,693	+24.748%
2025-12-10	11.2700	11.4100	11.1200	11.3000	0.000%	2,613,464	+20.442%
2025-12-09	11.0500	11.4600	10.9900	11.3000	+1.802%	2,924,013	+20.442%
2025-12-08	11.4300	11.4500	11.0200	11.1000	-2.289%	2,914,483	+22.613%
2025-12-05	11.7250	11.8150	11.3050	11.3600	-3.647%	5,885,874	+19.806%
2025-12-04	11.4700	11.8735	11.3300	11.7900	+2.433%	4,296,043	+15.437%
2025-12-03	11.2500	11.5600	11.0300	11.5100	+2.860%	4,190,670	+18.245%
2025-12-02	11.0700	11.2500	10.8962	11.1900	+2.192%	3,411,740	+21.626%
2025-12-01	11.2300	11.2400	10.8000	10.9500	-5.113%	3,716,220	+24.292%
2025-11-28	11.1900	11.7650	11.1900	11.5400	+4.246%	4,442,616	+17.938%
2025-11-26	10.7700	11.1800	10.7100	11.0700	+3.073%	3,837,601	+22.945%
2025-11-25	10.5450	10.7750	10.4000	10.7400	+1.416%	3,057,666	+26.723%
2025-11-24	10.4600	10.6550	10.3600	10.5900	+2.517%	3,986,989	+28.517%
2025-11-21	10.3500	10.6700	10.1800	10.3300	-0.193%	4,848,930	+31.752%
2025-11-20	10.5300	11.0550	10.2200	10.3500	+0.583%	6,608,078	+31.498%
2025-11-19	10.7700	10.7762	10.2700	10.2900	-4.457%	7,141,520	+32.264%
2025-11-18	10.6950	10.9100	10.3200	10.7700	-0.737%	7,903,812	+26.370%
2025-11-17	11.0100	11.2200	10.4650	10.8500	-1.987%	9,925,804	+25.438%
2025-11-14	11.5700	11.7500	11.0100	11.0700	-7.980%	9,911,110	+22.945%
2025-11-13	12.5000	12.5400	11.9000	12.0300	-4.826%	6,656,351	+13.134%
2025-11-12	12.9100	13.0100	12.4900	12.6400	-2.016%	4,314,401	+7.674%
2025-11-11	13.3600	13.3700	12.8800	12.9000	-3.946%	4,548,352	+5.504%
2025-11-10	13.4000	13.6299	13.1650	13.4300	+2.519%	5,247,870	+1.340%
2025-11-07	13.1000	13.2300	12.7000	13.1000	-1.725%	8,998,741	+3.893%
2025-11-06	14.0400	14.1000	13.3000	13.3300	-5.928%	6,929,917	+2.101%
2025-11-05	13.8200	14.2150	13.8050	14.1700	+2.533%	5,068,998	-3.952%
2025-11-04	14.0200	14.3300	13.8000	13.8200	-4.821%	7,190,832	-1.520%
2025-11-03	15.3100	15.3300	14.5200	14.5200	-5.253%	6,977,152	-6.267%
2025-10-31	15.4600	15.5900	15.2100	15.3250	-0.033%	4,517,551	-11.191%
2025-10-30	15.7860	15.8300	15.3200	15.3300	-4.068%	5,919,181	-11.220%
2025-10-29	16.1100	16.3000	15.9144	15.9800	-1.114%	3,844,524	-14.831%
2025-10-28	16.5800	16.6300	16.0500	16.1600	+0.811%	10,763,823	-15.780%
2025-10-27	16.0000	16.1700	15.9300	16.0300	+1.199%	4,037,156	-15.097%
2025-10-24	16.0200	16.0500	15.7850	15.8400	-0.377%	3,423,029	-14.078%
2025-10-23	15.6000	16.0200	15.5600	15.9000	+1.533%	3,650,591	-14.403%
2025-10-22	15.9000	16.1200	15.4000	15.6600	-1.880%	5,265,508	-13.091%
2025-10-21	15.8900	16.0803	15.8250	15.9600	-0.188%	3,729,370	-14.724%
2025-10-20	16.1800	16.3005	15.8900	15.9900	-1.174%	4,612,621	-14.884%
2025-10-17	15.4550	16.5400	15.4500	16.1800	+2.535%	7,524,075	-15.884%
2025-10-16	16.2700	16.3750	15.6100	15.7800	-3.012%	6,234,689	-13.752%
2025-10-15	16.4000	16.5000	16.0500	16.2700	-0.061%	3,848,931	-16.349%
2025-10-14	16.2500	16.5000	16.0500	16.2800	-1.691%	3,922,282	-16.400%
2025-10-13	16.1500	16.6100	15.9400	16.5600	+3.694%	5,796,791	-17.814%
2025-10-10	16.9500	17.0500	15.9650	15.9700	-6.444%	11,029,828	-14.778%
2025-10-09	17.3400	17.4700	16.9500	17.0700	-1.101%	3,951,744	-20.269%
2025-10-08	17.0200	17.3400	16.8900	17.2600	+1.410%	5,181,602	-21.147%
2025-10-07	17.6600	17.7500	16.8700	17.0200	-3.405%	5,837,744	-20.035%
2025-10-06	17.6750	17.9700	17.3500	17.6200	+1.615%	8,651,060	-22.758%
2025-10-03	17.3450	17.7500	17.2250	17.3400	+0.814%	8,611,740	-21.511%
2025-10-02	16.7600	17.2800	16.7250	17.2000	+3.490%	10,125,158	-20.872%
2025-10-01	16.4300	16.8800	16.3500	16.6200	+1.218%	5,436,568	-18.111%
2025-09-30	16.8300	16.9003	16.4100	16.4200	-2.898%	6,573,748	-17.113%
2025-09-29	16.9100	17.0800	16.8000	16.9100	-0.118%	5,352,281	-19.515%
2025-09-26	16.7700	17.0200	16.6600	16.9300	+0.654%	4,644,190	-19.610%
2025-09-25	16.7910	16.8700	16.4650	16.8200	-1.059%	6,091,954	-19.084%
2025-09-24	17.4800	17.6700	16.9150	17.0000	-2.690%	6,155,506	-19.941%
2025-09-23	17.6100	17.6500	17.1600	17.4700	-0.739%	6,541,655	-22.095%
2025-09-22	17.4300	17.9000	17.1100	17.6000	+0.917%	8,674,613	-22.670%
2025-09-19	17.0300	17.6900	16.9400	17.4400	+3.012%	18,957,470	-21.961%
2025-09-18	17.0500	17.2300	16.8600	16.9300	+0.059%	8,616,745	-19.610%
2025-09-17	17.4700	17.5100	16.7450	16.9200	-3.204%	8,003,496	-19.563%
2025-09-16	17.4700	17.6100	17.2000	17.4800	+0.115%	5,545,464	-22.140%
2025-09-15	17.1600	17.5300	17.0300	17.4600	+2.766%	8,903,765	-22.050%
2025-09-12	16.9283	17.0500	16.6900	16.9900	+0.414%	6,018,833	-19.894%
2025-09-11	17.0000	17.1601	16.8000	16.9200	+0.237%	5,522,201	-19.563%
2025-09-10	16.9350	17.1600	16.7400	16.8800	-0.118%	5,916,800	-19.372%
2025-09-09	16.9000	17.1100	16.7600	16.9000	-0.880%	5,129,980	-19.467%
2025-09-08	16.7200	17.1200	16.5000	17.0500	+2.218%	7,236,563	-20.176%
2025-09-05	16.8200	16.9850	16.4250	16.6800	-0.477%	6,611,440	-18.405%
2025-09-04	16.8600	16.9400	16.7000	16.7600	-1.237%	4,374,861	-18.795%
2025-09-03	17.0600	17.2100	16.8200	16.9700	-0.644%	4,005,381	-19.800%
2025-09-02	17.1600	17.2300	16.6630	17.0800	-2.567%	7,835,079	-20.316%
2025-08-29	17.8500	18.0000	17.5000	17.5300	-2.367%	4,420,451	-22.362%
2025-08-28	18.2500	18.3100	17.8250	17.9550	+0.195%	4,285,391	-24.199%
2025-08-27	17.7900	17.9500	17.4800	17.9200	-1.104%	7,655,244	-24.051%
2025-08-26	18.6150	18.9700	17.7900	18.1200	+5.226%	16,263,305	-24.890%
2025-08-25	17.6700	17.7400	17.2100	17.2200	-3.637%	3,993,362	-20.964%
2025-08-22	17.3800	17.9900	17.3700	17.8700	+2.819%	5,763,626	-23.839%
2025-08-21	16.9600	17.3900	16.8300	17.3800	+1.876%	3,803,473	-21.692%
2025-08-20	17.2220	17.3300	16.6401	17.0600	-2.010%	5,848,625	-20.223%
2025-08-19	18.3300	18.3850	17.4000	17.4100	-5.432%	5,736,050	-21.827%
2025-08-18	18.3450	18.5400	17.9620	18.4100	-0.486%	4,693,791	-26.073%
2025-08-15	17.7700	18.5200	17.6500	18.5000	+4.994%	8,786,617	-26.432%
2025-08-14	17.5650	17.7000	17.3600	17.6200	-2.002%	4,690,540	-22.758%
2025-08-13	17.5800	18.0000	17.5000	17.9800	+2.978%	6,543,741	-24.305%
2025-08-12	17.3700	17.5500	17.1600	17.4600	+1.276%	4,975,269	-22.050%
2025-08-11	17.1600	17.4700	16.9200	17.2400	+1.471%	6,174,639	-21.056%
2025-08-08	17.5100	17.5900	16.8950	16.9900	-0.817%	8,483,465	-19.894%
2025-08-07	16.3150	17.1400	16.2100	17.1300	+5.415%	7,204,725	-20.549%
2025-08-06	16.3600	16.4699	15.9701	16.2500	-0.854%	6,931,572	-16.246%
2025-08-05	16.8900	16.9100	16.3000	16.3900	-2.960%	6,991,465	-16.962%
2025-08-04	17.0600	17.2250	16.8500	16.8900	-0.177%	4,771,015	-19.420%
2025-08-01	17.2200	17.3000	16.8600	16.9200	-3.809%	6,876,088	-19.563%
2025-07-31	17.7650	18.0500	17.4800	17.5900	-1.013%	5,753,157	-22.626%
2025-07-30	17.8850	18.0565	17.5600	17.7700	-0.225%	5,021,335	-23.410%
2025-07-29	18.6500	18.7000	17.8000	17.8100	-5.216%	7,372,148	-23.582%
2025-07-28	19.3000	19.3000	18.7400	18.7900	-1.880%	4,785,973	-27.568%
2025-07-25	18.9300	19.3850	18.9100	19.1500	+0.209%	5,274,267	-28.930%
2025-07-24	19.4400	19.5900	18.8100	19.1100	-2.450%	8,230,294	-28.781%
2025-07-23	19.9900	20.1700	19.0400	19.5900	-1.360%	9,158,807	-30.526%
2025-07-22	19.8400	20.9200	19.4301	19.8600	+3.169%	16,851,074	-31.470%
2025-07-21	20.0350	20.3800	19.1400	19.2500	+3.107%	25,486,561	-29.299%
2025-07-18	19.1800	19.5700	18.6400	18.6700	-2.557%	8,004,529	-27.102%
2025-07-17	18.9700	19.2600	18.6700	19.1600	+1.215%	7,480,130	-28.967%
2025-07-16	18.0500	18.9400	17.9800	18.9300	+5.518%	8,632,564	-28.104%
2025-07-15	18.2800	18.5700	17.9300	17.9400	-1.860%	5,045,566	-24.136%
2025-07-14	18.4100	18.4800	18.0850	18.2800	-1.296%	4,792,415	-25.547%
2025-07-11	18.8100	18.9722	18.3100	18.5200	-2.166%	6,214,291	-26.512%
2025-07-10	19.0499	19.1598	18.8100	18.9300	-0.525%	5,351,216	-28.104%
2025-07-09	19.2900	19.5100	18.5600	19.0300	-1.143%	6,991,644	-28.481%
2025-07-08	19.4900	19.9300	18.8100	19.2500	+2.776%	9,216,060	-29.299%
2025-07-07	18.8100	19.7000	18.4500	18.7300	-1.161%	9,295,191	-27.336%
2025-07-03	18.3750	19.1500	18.2050	18.9500	+4.178%	8,611,581	-28.179%
2025-07-02	17.8300	18.3000	17.8100	18.1900	+2.594%	5,818,702	-25.179%
2025-07-01	17.8200	18.3300	17.5100	17.7300	-1.718%	6,082,845	-23.237%
2025-06-30	17.5000	18.1100	17.5000	18.0400	+3.678%	8,687,299	-24.557%
2025-06-27	17.8600	18.2000	17.1700	17.4000	-2.357%	8,946,502	-21.782%
2025-06-26	17.8600	17.8845	17.2600	17.8200	+0.451%	8,657,076	-23.625%
2025-06-25	18.4000	18.7500	17.7200	17.7400	-2.581%	8,136,511	-23.281%
2025-06-24	18.3400	18.6700	18.1000	18.2100	+1.789%	8,915,643	-25.261%
2025-06-23	18.5950	18.7000	17.4900	17.8900	+0.337%	14,827,257	-23.924%
2025-06-20	18.5700	18.6900	17.7700	17.8300	-3.985%	10,966,989	-23.668%
2025-06-18	18.4100	18.9400	18.3272	18.5700	+0.324%	7,375,297	-26.710%
2025-06-17	18.8200	19.0600	18.4300	18.5100	-0.857%	7,588,663	-26.472%
2025-06-16	19.7800	19.8300	18.5800	18.6700	-4.355%	22,816,236	-27.102%
2025-06-13	19.5000	20.3600	19.0800	19.5200	-2.057%	6,015,227	-30.277%
2025-06-12	20.3500	20.4300	19.8600	19.9300	-2.875%	5,551,200	-31.711%
2025-06-11	21.0450	21.4900	20.5000	20.5200	-1.865%	5,997,853	-33.674%
2025-06-10	21.3600	21.5000	20.7900	20.9100	-1.461%	5,700,028	-34.912%
2025-06-09	21.1400	21.6500	20.7100	21.2200	+1.531%	6,739,918	-35.862%
2025-06-06	20.3500	21.2000	20.3500	20.9000	+3.877%	7,072,612	-34.880%
2025-06-05	21.6900	21.8300	19.7700	20.1200	-8.044%	12,606,356	-32.356%
2025-06-04	21.9750	22.3000	21.5018	21.8800	+0.183%	7,932,090	-37.797%
2025-06-03	21.9450	22.4000	21.2800	21.8400	+2.104%	11,859,320	-37.683%
2025-06-02	21.2500	21.4600	20.6800	21.3900	+0.281%	9,080,814	-36.372%
2025-05-30	20.5800	22.4100	19.9001	21.3300	+2.400%	23,749,491	-36.193%
2025-05-29	21.7350	22.1899	20.5700	20.8300	-3.071%	11,424,846	-34.662%
2025-05-28	23.5000	23.9300	21.4100	21.4900	-6.768%	19,781,048	-36.668%
2025-05-27	26.7450	27.0000	22.6400	23.0500	-10.381%	50,313,667	-40.954%
2025-05-23	24.3100	25.8400	24.2300	25.7200	+4.638%	4,094,740	-47.084%
2025-05-22	24.5300	25.0800	24.4700	24.5800	+0.450%	2,100,081	-44.630%
2025-05-21	24.5300	25.1850	24.2400	24.4700	-1.687%	1,954,086	-44.381%
2025-05-20	25.0500	25.0998	24.4400	24.8900	-0.718%	1,933,311	-45.319%
2025-05-19	24.8400	25.4070	24.7500	25.0700	-2.223%	1,945,197	-45.712%
2025-05-16	25.0000	25.9200	24.9600	25.6400	+2.642%	2,691,584	-46.919%
2025-05-15	25.6500	25.7296	24.6900	24.9800	-4.034%	2,822,581	-45.516%
2025-05-14	26.9800	27.7800	25.9700	26.0300	-1.102%	4,947,471	-47.714%
2025-05-13	25.8500	26.4600	25.6701	26.3200	+2.612%	4,233,026	-48.290%
2025-05-12	26.4400	26.5900	25.3300	25.6500	+3.053%	4,208,261	-46.940%
2025-05-09	25.2800	25.8300	24.7800	24.8900	-0.994%	2,613,837	-45.319%
2025-05-08	24.6200	25.6200	24.4400	25.1400	+3.884%	3,263,146	-45.863%
2025-05-07	23.8600	24.5300	23.7201	24.2000	+1.681%	2,289,189	-43.760%
2025-05-06	23.9800	24.2300	23.6300	23.8000	-1.896%	1,990,906	-42.815%
2025-05-05	25.1050	25.1800	24.2000	24.2600	-4.751%	2,576,870	-43.899%
2025-05-02	24.8100	25.9000	24.7500	25.4700	+2.992%	3,287,097	-46.565%
2025-05-01	24.5100	25.1900	24.4500	24.7300	+0.774%	2,894,726	-44.966%
2025-04-30	24.1300	24.5900	23.2801	24.5400	-1.761%	2,898,912	-44.540%
2025-04-29	25.7400	26.2309	24.7700	24.9800	-3.291%	3,687,227	-45.516%
2025-04-28	26.2500	26.5000	25.2200	25.8300	-1.186%	3,213,639	-47.309%
2025-04-25	26.0000	27.2900	25.6600	26.1400	-0.038%	6,643,388	-47.934%
2025-04-24	26.2700	26.7445	25.4400	26.1500	-0.872%	8,017,882	-47.954%
2025-04-23	25.0000	26.7900	24.5100	26.3800	+11.543%	14,753,634	-48.408%
2025-04-22	22.8300	24.6100	22.4300	23.6500	+5.158%	9,123,560	-42.452%
2025-04-21	21.3250	22.5600	20.7021	22.4900	+2.042%	5,954,516	-39.484%
2025-04-17	20.0500	22.7700	19.8200	22.0400	+11.651%	12,034,455	-38.249%
2025-04-16	19.6100	20.4500	19.1950	19.7400	-1.102%	4,516,159	-31.054%
2025-04-15	18.9200	20.2550	18.7100	19.9600	+5.441%	6,468,518	-31.814%
2025-04-14	19.3500	19.4100	18.4200	18.9300	+0.212%	3,359,194	-28.104%
2025-04-11	19.0100	19.1800	18.5659	18.8900	+0.532%	4,181,676	-27.951%
2025-04-10	20.7700	21.2000	18.4000	18.7900	-7.301%	11,303,632	-27.568%
2025-04-09	16.5200	20.4000	16.5000	20.2700	+21.669%	15,248,554	-32.856%
2025-04-08	18.1050	18.1800	16.3600	16.6600	-3.811%	3,814,342	-18.307%
2025-04-07	15.6900	17.6800	15.4200	17.3200	+1.346%	5,248,374	-21.420%
2025-04-04	17.8000	18.0000	16.5500	17.0900	-7.170%	5,015,523	-20.363%
2025-04-03	17.9200	19.1100	17.7500	18.4100	-1.866%	4,998,225	-26.073%
2025-04-02	18.3900	19.9700	18.3600	18.7600	-7.404%	10,451,270	-27.452%
2025-04-01	19.6300	20.7900	19.3900	20.2600	+3.685%	4,047,829	-32.823%
2025-03-31	19.2500	19.6000	18.5500	19.5400	-1.462%	4,037,299	-30.348%
2025-03-28	20.0000	20.2650	19.3100	19.8300	-2.411%	3,485,096	-31.367%
2025-03-27	20.7100	21.1500	20.2500	20.3200	-2.961%	2,541,877	-33.022%
2025-03-26	22.2000	22.2900	20.8601	20.9400	-8.439%	4,505,554	-35.005%
2025-03-25	22.8450	23.9700	22.1320	22.8700	+8.853%	12,843,674	-40.490%
2025-03-24	20.7200	21.0700	20.5800	21.0100	+3.753%	3,458,046	-35.221%
2025-03-21	19.8100	20.3500	19.6200	20.2500	+1.098%	2,452,334	-32.790%
2025-03-20	20.3600	20.7100	19.9200	20.0300	-2.720%	2,644,234	-32.052%
2025-03-19	20.2900	22.2099	20.2900	20.5900	+2.489%	6,024,031	-33.900%
2025-03-18	20.3900	20.4000	19.8900	20.0900	-2.286%	1,812,217	-32.255%
2025-03-17	20.1900	20.8300	20.1600	20.5600	+1.732%	2,406,355	-33.804%
2025-03-14	19.5700	20.4137	19.5200	20.2100	+5.425%	2,546,073	-32.657%
2025-03-13	20.5100	20.6000	19.1300	19.1700	-4.484%	3,140,647	-29.004%
2025-03-12	20.1200	20.5800	19.8200	20.0700	+2.555%	3,324,176	-32.187%
2025-03-11	19.8200	19.9700	18.5900	19.5700	-1.757%	4,291,362	-30.455%
2025-03-10	21.7650	21.9218	19.7150	19.9200	-11.467%	4,451,821	-31.677%
2025-03-07	21.9000	22.6000	21.6300	22.5000	+2.366%	2,540,332	-39.511%
2025-03-06	22.3200	22.6600	21.6000	21.9800	-3.172%	2,752,874	-38.080%
2025-03-05	22.3600	22.8100	22.1400	22.7000	+1.931%	2,895,942	-40.044%
2025-03-04	22.3000	23.0799	21.5000	22.2700	-4.091%	4,829,804	-38.886%
2025-03-03	24.7300	24.9800	23.1200	23.2200	-3.651%	3,617,513	-41.387%
2025-02-28	23.4000	24.2500	23.1600	24.1000	+1.261%	3,523,269	-43.527%
2025-02-27	24.7000	24.8800	23.6100	23.8000	-2.936%	2,778,665	-42.815%
2025-02-26	23.9100	25.3500	23.8700	24.5200	+2.982%	4,147,150	-44.494%
2025-02-25	25.0550	25.6000	23.2400	23.8100	-7.462%	7,039,441	-42.839%
2025-02-24	26.8000	26.9420	25.2400	25.7300	-4.668%	4,569,318	-47.105%
2025-02-21	28.1500	28.7000	26.9500	26.9900	-3.053%	4,584,494	-49.574%
2025-02-20	28.2000	28.2686	26.9100	27.8400	-1.451%	4,847,558	-51.114%
2025-02-19	29.4000	29.7550	28.2200	28.2500	-3.353%	4,365,857	-51.823%
2025-02-18	30.1050	30.2900	28.8400	29.2300	-3.817%	6,192,080	-53.438%
2025-02-14	30.7100	30.9200	30.0300	30.3900	-0.913%	3,243,538	-55.216%
2025-02-13	30.4000	30.9900	30.2400	30.6700	+0.789%	3,383,686	-55.624%
2025-02-12	30.0000	30.6797	29.7500	30.4300	+0.297%	2,376,810	-55.274%
2025-02-11	30.9500	31.2100	30.1800	30.3400	-2.788%	3,081,819	-55.142%
2025-02-10	31.1201	31.3600	30.5448	31.2100	+0.064%	2,777,634	-56.392%
2025-02-07	32.3000	32.3800	30.9200	31.1900	-3.675%	4,503,318	-56.364%
2025-02-06	30.2500	32.6000	30.0200	32.3800	+6.689%	9,794,116	-57.968%
2025-02-05	30.1700	30.9352	29.9900	30.3500	-0.882%	3,428,035	-55.157%
2025-02-04	30.7800	31.3400	30.5201	30.6200	-0.649%	3,608,289	-55.552%
2025-02-03	30.0200	31.2000	30.0000	30.8200	-3.264%	4,531,705	-55.840%
2025-01-31	31.6300	31.9900	31.1604	31.8600	+0.823%	4,750,038	-57.282%
2025-01-30	32.0600	32.3000	30.6700	31.6000	-1.466%	5,713,352	-56.930%
2025-01-29	33.6100	34.0000	31.6500	32.0700	+6.758%	23,862,530	-57.562%
2025-01-28	29.9400	30.5400	29.3200	30.0400	+1.710%	5,080,760	-54.694%
2025-01-27	31.4000	31.8300	29.1500	29.5350	-9.707%	10,411,453	-53.919%
2025-01-24	33.9300	34.6400	32.5850	32.7100	-2.504%	8,495,893	-58.392%
2025-01-23	33.0800	34.5500	32.8000	33.5500	-0.179%	8,488,876	-59.434%
2025-01-22	34.5450	35.5000	33.5000	33.6100	-5.563%	11,446,161	-59.506%
2025-01-21	37.5900	37.7400	34.4200	35.5900	-11.092%	26,440,621	-61.759%
2025-01-17	41.7250	43.4600	39.5700	40.0300	-2.366%	30,112,740	-66.000%
2025-01-16	42.3500	42.8500	40.0100	41.0000	+0.416%	19,957,584	-66.805%
2025-01-15	40.6200	42.2500	39.4500	40.8300	+3.761%	14,918,301	-66.667%
2025-01-14	39.3350	41.6500	38.2054	39.3500	-8.296%	25,678,771	-65.413%
2025-01-13	34.9200	43.3100	34.7600	42.9100	+21.524%	46,062,014	-68.282%
2025-01-10	34.0900	35.8290	33.6500	35.3100	+2.229%	6,215,890	-61.456%
2025-01-08	34.6800	34.8700	33.5600	34.5400	-1.931%	5,525,848	-60.596%
2025-01-07	36.2100	36.9800	34.8000	35.2200	-2.626%	5,502,458	-61.357%
2025-01-06	35.1000	36.7000	35.0815	36.1700	+4.477%	8,422,679	-62.372%
2025-01-03	33.9100	35.2000	33.5600	34.6200	+1.764%	6,150,274	-60.687%
2025-01-02	34.3400	35.1398	33.3302	34.0200	-0.235%	5,166,372	-59.994%
2024-12-31	34.2000	35.4900	34.0300	34.1000	-0.059%	6,362,013	-60.088%
2024-12-30	34.9700	35.0000	33.4100	34.1200	-5.432%	6,163,679	-60.111%
2024-12-27	36.9400	37.0800	35.8551	36.0800	-2.565%	6,444,302	-62.278%
2024-12-26	35.5800	37.3000	35.5800	37.0300	+3.465%	7,330,258	-63.246%
2024-12-24	35.2200	36.1500	35.0700	35.7900	+1.590%	3,410,910	-61.973%
2024-12-23	34.4500	35.6300	33.7000	35.2300	+1.498%	5,889,408	-61.368%
2024-12-20	34.1100	35.1900	32.7500	34.7100	-1.977%	14,977,000	-60.789%
2024-12-19	35.5000	36.6400	34.9200	35.4100	+0.255%	8,411,675	-61.565%
2024-12-18	37.8050	38.6550	34.3800	35.3200	-7.077%	13,127,910	-61.467%
2024-12-17	38.4700	38.8285	37.0200	38.0100	-1.273%	9,099,488	-64.194%
2024-12-16	37.0400	38.6600	36.7400	38.5000	+5.220%	15,342,019	-64.649%
2024-12-13	36.3000	37.3500	36.0700	36.5900	+1.077%	10,797,221	-62.804%
2024-12-12	36.0400	37.6100	35.2800	36.2000	-0.083%	15,814,083	-62.403%
2024-12-11	34.0000	36.2900	33.5700	36.2300	+6.060%	11,197,539	-62.434%
2024-12-10	35.2400	36.0900	32.7100	34.1600	-3.339%	10,737,527	-60.158%
2024-12-09	35.0300	36.1800	34.6224	35.3400	+1.727%	11,152,635	-61.488%
2024-12-06	33.8000	35.1500	33.4000	34.7400	+2.964%	10,089,186	-60.823%
2024-12-05	36.2900	36.7600	33.6600	33.7400	-4.311%	17,199,069	-59.662%
2024-12-04	33.8500	35.8500	33.2100	35.2600	+4.753%	18,192,540	-61.401%
2024-12-03	32.0500	34.4400	32.0020	33.6600	+3.601%	17,745,357	-59.566%
2024-12-02	31.8650	33.0300	31.0800	32.4900	+2.816%	15,468,870	-58.110%
2024-11-29	30.3000	32.3600	30.1700	31.6000	+3.811%	10,950,426	-56.930%
2024-11-27	30.5400	30.9900	29.8900	30.4400	-0.229%	8,228,272	-55.289%
2024-11-26	30.1400	31.6400	30.1100	30.5100	-0.780%	9,089,252	-55.392%
2024-11-25	30.7700	31.2499	29.8301	30.7500	-0.065%	12,280,299	-55.740%
2024-11-22	31.0050	31.5800	30.4300	30.7700	+0.918%	16,105,688	-55.769%
2024-11-21	30.0400	31.8793	28.7600	30.4900	+1.296%	20,050,104	-55.362%
2024-11-20	30.5400	31.4500	30.0000	30.1000	+0.770%	13,727,065	-54.784%
2024-11-19	30.0000	30.8300	29.1050	29.8700	-8.877%	23,374,439	-54.436%
2024-11-18	27.9150	33.7700	26.5600	32.7800	+16.655%	41,651,498	-58.481%
2024-11-15	26.9050	28.8800	26.8100	28.1000	+4.113%	19,284,996	-51.566%
2024-11-14	29.7250	29.7800	26.3600	26.9900	-6.706%	24,952,647	-49.574%
2024-11-13	30.9650	31.2200	28.8000	28.9300	-5.054%	20,823,987	-52.955%
2024-11-12	31.7200	32.0000	30.0000	30.4700	-8.800%	28,510,906	-55.333%
2024-11-11	33.4500	34.4000	31.6200	33.4100	+4.701%	53,614,192	-59.264%
2024-11-08	28.1700	33.0300	26.7000	31.9100	+15.219%	103,634,796	-57.349%
2024-11-07	30.9400	31.9600	27.6100	27.6950	-22.973%	80,926,842	-50.858%
2024-11-06	44.4600	45.7700	34.1300	35.9550	+5.937%	176,204,508	-62.147%
2024-11-05	37.5200	40.7400	31.4500	33.9400	-1.165%	169,088,179	-59.900%
2024-11-04	30.3400	35.7600	28.8800	34.3400	+12.369%	120,871,153	-60.367%
2024-11-01	33.1200	35.6799	30.0300	30.5600	-13.526%	75,551,114	-55.465%
2024-10-31	41.9200	43.8600	33.4100	35.3400	-11.716%	97,990,966	-61.488%
2024-10-30	47.5300	49.8700	38.9600	40.0300	-22.287%	119,385,995	-66.000%
2024-10-29	53.7500	54.6800	43.5200	51.5100	+8.763%	167,294,834	-73.578%
2024-10-28	42.1700	47.6800	41.2500	47.3600	+21.592%	110,352,956	-71.263%
2024-10-25	35.2400	39.4500	35.0700	38.9500	+11.445%	56,482,061	-65.058%
2024-10-24	34.6700	36.3500	33.0850	34.9500	-2.673%	42,143,455	-61.059%
2024-10-23	35.4700	36.7700	34.5350	35.9100	+4.420%	53,442,173	-62.100%
2024-10-22	32.0750	34.5800	31.3200	34.3900	+9.872%	55,301,611	-60.425%
2024-10-21	29.9900	31.6500	29.3200	31.3000	+5.815%	36,690,278	-56.518%
2024-10-18	29.2700	30.9399	29.1800	29.5800	-1.070%	27,085,115	-53.989%
2024-10-17	31.0200	31.1799	28.5100	29.9000	-4.351%	34,815,875	-54.482%
2024-10-16	28.9500	31.5050	27.3000	31.2600	+15.521%	57,341,902	-56.462%
2024-10-15	32.1900	33.8500	25.1100	27.0600	-9.649%	99,366,047	-49.704%
2024-10-14	25.2600	30.4700	25.2500	29.9500	+18.473%	59,222,419	-54.558%
2024-10-11	25.9100	27.2400	24.4700	25.2800	+4.809%	48,240,915	-46.163%
2024-10-10	20.7300	24.5000	20.6900	24.1200	+17.258%	44,364,682	-43.574%
2024-10-09	20.9650	21.6500	19.6100	20.5700	-5.642%	23,121,717	-33.836%
2024-10-08	19.0500	22.1200	18.3200	21.8000	+18.543%	47,264,533	-37.569%
2024-10-07	16.8100	19.6800	16.7500	18.3900	+11.455%	31,127,146	-25.992%
2024-10-04	16.0700	16.7500	15.7400	16.5000	+2.041%	9,989,502	-17.515%
2024-10-03	15.5500	16.5600	15.5300	16.1700	+2.277%	9,714,481	-15.832%
2024-10-02	15.9200	16.3300	15.0700	15.8100	-2.166%	11,536,342	-13.915%
2024-10-01	17.2300	17.2800	15.6100	16.1600	+0.560%	22,764,212	-15.780%
2024-09-30	15.0400	16.2950	14.8700	16.0700	+8.949%	18,303,328	-15.308%
2024-09-27	13.9100	15.3600	13.8100	14.7500	+5.508%	19,624,875	-7.729%
2024-09-26	13.5800	14.3100	13.2000	13.9800	-1.062%	14,625,945	-2.647%
2024-09-25	13.4400	14.4800	13.0000	14.1300	+10.477%	25,602,406	-3.680%
2024-09-24	12.2300	13.0050	11.7500	12.7900	+5.267%	21,770,506	+6.411%
2024-09-23	13.6499	13.7400	12.1200	12.1500	-10.332%	19,516,092	+12.016%
2024-09-20	14.0000	14.3850	13.5000	13.5500	-7.823%	21,420,729	+0.443%
2024-09-19	15.1000	15.3700	14.5600	14.7000	-5.890%	14,346,899	-7.415%
2024-09-18	16.0500	16.1500	15.4100	15.6200	-3.222%	8,404,196	-12.868%
2024-09-17	17.0000	17.0903	16.1000	16.1400	-6.597%	7,448,949	-15.675%
2024-09-16	18.3500	18.4500	17.0600	17.2800	-3.840%	9,319,972	-21.238%
2024-09-13	16.1200	20.8600	16.0600	17.9700	+11.788%	25,254,305	-24.263%
2024-09-12	16.2900	16.3400	15.4600	16.0750	-3.627%	7,022,922	-15.334%
2024-09-11	15.7700	16.8000	15.3000	16.6800	-10.467%	17,105,675	-18.405%
2024-09-10	18.4800	20.1000	17.7800	18.6300	+3.271%	18,892,032	-26.946%
2024-09-09	17.6700	19.0600	17.6400	18.0400	+5.497%	10,855,284	-24.557%
2024-09-06	17.2700	17.8700	16.8200	17.1000	-1.724%	5,933,132	-20.409%
2024-09-05	17.0000	17.7500	16.7000	17.4000	+2.473%	5,963,438	-21.782%
2024-09-04	17.9000	18.2300	16.9550	16.9800	-6.084%	5,420,929	-19.847%
2024-09-03	19.5400	19.6051	17.7200	18.0800	-7.282%	5,656,788	-24.723%
2024-08-30	19.9300	20.2000	19.3300	19.5000	-1.714%	4,152,299	-30.205%
2024-08-29	20.3800	21.0900	19.7400	19.8400	-1.294%	4,333,749	-31.401%
2024-08-28	20.6100	20.7300	19.3800	20.1000	-4.240%	5,135,369	-32.289%
2024-08-27	21.7500	21.7500	20.9100	20.9900	-3.361%	4,251,309	-35.160%
2024-08-26	23.0000	23.1500	21.6600	21.7200	-4.779%	4,592,666	-37.339%
2024-08-23	22.8800	23.5700	22.2500	22.8100	+0.485%	7,426,218	-40.333%
2024-08-22	24.9300	25.0800	22.6700	22.7000	-6.198%	6,360,005	-40.044%
2024-08-21	21.5000	24.8295	21.4201	24.2000	+13.005%	12,677,914	-43.760%
2024-08-20	22.2000	22.3900	21.3300	21.4150	-3.710%	3,980,035	-36.446%
2024-08-19	23.1000	23.1200	22.1800	22.2400	-3.556%	4,975,217	-38.804%
2024-08-16	23.7200	23.9400	23.0305	23.0600	-2.164%	4,158,710	-40.980%
2024-08-15	24.0600	25.0500	23.4300	23.5700	-1.669%	4,547,316	-42.257%
2024-08-14	23.8000	24.1900	23.3300	23.9700	-0.042%	2,125,328	-43.221%
2024-08-13	24.0100	24.7000	23.2100	23.9800	-3.617%	6,243,848	-43.244%
2024-08-12	25.4200	27.1800	24.2000	24.8800	-5.074%	6,237,180	-45.297%
2024-08-09	26.5000	26.5000	25.9600	26.2100	-0.494%	1,816,051	-48.073%
2024-08-08	25.7200	26.6600	25.1000	26.3400	+2.411%	2,554,431	-48.330%
2024-08-07	27.0000	27.1600	25.2000	25.7200	-5.127%	3,016,470	-47.084%

.dark-mode .KDvB5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDvB5p{ color: #333333; background-color: white; border: 2px solid #333333; }DJTTrump Media & Technology Group Corp. Common Stockstock NASDAQ

DJT
Trump Media & Technology Group Corp. Common Stock
stock NASDAQ