Dark

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

At Close

Jun 29, 2026 3:59:57 PM EDT

7.49USD+1.011%(+0.07)4,595,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 9:29:30 AM EDT

7.44USD+0.270%(+0.02)94,616

After-hours

Jun 29, 2026 4:59:30 PM EDT

7.45USD-0.600%(-0.04)442,416

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	7.4400	7.500000	7.0800	7.4900	+0.943%	4,595,978	0.000%
2026-06-26	7.0000	7.565000	6.9600	7.4200	+5.099%	24,530,296	+0.943%
2026-06-25	7.5200	7.540000	7.0300	7.0600	-6.117%	5,459,419	+6.091%
2026-06-24	7.8800	7.900000	7.5000	7.5200	-4.569%	3,750,271	-0.399%
2026-06-23	8.0000	8.120000	7.8600	7.8800	-2.956%	2,951,824	-4.949%
2026-06-22	8.4000	8.555000	8.0850	8.1200	-4.358%	3,283,061	-7.759%
2026-06-18	8.0700	8.560000	7.9950	8.4900	+4.815%	6,030,428	-11.779%
2026-06-17	8.1020	8.290000	8.0500	8.1000	-0.735%	3,279,450	-7.531%
2026-06-16	8.3900	8.580000	8.1321	8.1600	-3.318%	3,245,249	-8.211%
2026-06-15	8.0900	8.560000	8.0900	8.4400	+8.205%	5,458,762	-11.256%
2026-06-12	8.2100	8.259900	7.8000	7.8000	-5.455%	4,162,159	-3.974%
2026-06-11	7.8200	8.280000	7.7500	8.2500	+5.905%	4,191,150	-9.212%
2026-06-10	8.0100	8.240000	7.7700	7.7900	-4.534%	3,741,059	-3.851%
2026-06-09	8.1600	8.310000	7.7600	8.1600	+0.123%	4,868,313	-8.211%
2026-06-08	8.3100	8.385000	8.1500	8.1500	-1.451%	2,578,297	-8.098%
2026-06-05	8.7200	8.778300	8.2200	8.2700	-6.023%	5,100,000	-9.432%
2026-06-04	8.5600	9.550000	8.5600	8.8000	+1.970%	6,081,583	-14.886%
2026-06-03	8.9100	8.970000	8.5702	8.6300	-4.535%	3,953,814	-13.210%
2026-06-02	9.3600	9.360000	8.9100	9.0400	-4.541%	3,943,872	-17.146%
2026-06-01	9.0800	9.480000	9.0000	9.4700	+1.719%	4,799,859	-20.908%
2026-05-29	8.8800	9.650000	8.8150	9.3100	+4.607%	7,882,864	-19.549%
2026-05-28	8.4900	9.010000	8.2400	8.9000	+3.851%	4,710,945	-15.843%
2026-05-27	8.2400	8.795000	8.1500	8.5700	+3.502%	5,223,804	-12.602%
2026-05-26	8.0100	8.490000	8.0100	8.2800	+4.151%	5,352,480	-9.541%
2026-05-22	7.9500	8.150000	7.9000	7.9500	0.000%	2,756,042	-5.786%
2026-05-21	8.0000	8.100000	7.9300	7.9500	-1.365%	3,263,943	-5.786%
2026-05-20	8.0000	8.150000	7.8600	8.0600	+0.750%	3,783,025	-7.072%
2026-05-19	8.1900	8.250000	8.0000	8.0000	-3.265%	3,354,489	-6.375%
2026-05-18	8.6400	8.656300	8.1350	8.2700	-4.614%	4,468,719	-9.432%
2026-05-15	8.7900	8.820400	8.6250	8.6700	-3.128%	2,827,777	-13.610%
2026-05-14	8.9500	9.090000	8.7700	8.9500	0.000%	3,900,132	-16.313%
2026-05-13	8.7800	9.120000	8.5600	8.9500	+2.520%	6,091,808	-16.313%
2026-05-12	8.8300	9.050000	8.6520	8.7300	-1.133%	3,685,351	-14.204%
2026-05-11	8.7800	9.150000	8.5990	8.8300	-1.120%	4,981,752	-15.176%
2026-05-08	9.0450	9.075000	8.7000	8.9300	-0.998%	4,960,997	-16.125%
2026-05-07	9.0700	9.285000	8.9500	9.0200	-0.879%	3,153,992	-16.962%
2026-05-06	9.2600	9.400000	9.0301	9.1000	-1.087%	3,556,265	-17.692%
2026-05-05	9.2500	9.340000	9.0800	9.2000	0.000%	2,630,156	-18.587%
2026-05-04	9.3600	9.434734	9.1300	9.2000	-2.023%	2,676,663	-18.587%
2026-05-01	9.1500	9.700000	9.1200	9.3900	+2.623%	6,344,239	-20.234%
2026-04-30	9.1950	9.348000	9.0600	9.1500	-0.218%	3,011,393	-18.142%
2026-04-29	9.1800	9.249900	8.9700	9.1700	+0.109%	4,128,476	-18.321%
2026-04-28	9.6900	9.800000	9.1000	9.1600	-7.940%	5,357,328	-18.231%
2026-04-27	9.3200	10.149900	9.2900	9.9500	+6.417%	5,406,476	-24.724%
2026-04-24	9.2700	9.460000	9.0150	9.3500	+1.963%	2,469,914	-19.893%
2026-04-23	9.4850	9.630000	9.0600	9.1700	-3.270%	3,485,746	-18.321%
2026-04-22	9.8700	10.070000	9.4800	9.4800	-3.462%	5,201,582	-20.992%
2026-04-21	10.2500	10.270000	9.8200	9.8200	-3.725%	2,813,524	-23.727%
2026-04-20	10.0600	10.220000	9.9000	10.2000	-0.585%	2,769,888	-26.569%
2026-04-17	10.0800	10.550000	10.0500	10.2600	+4.162%	4,208,557	-26.998%
2026-04-16	10.2500	10.320000	9.8000	9.8500	-3.431%	3,094,234	-23.959%
2026-04-15	10.0000	10.215000	9.9100	10.2000	+2.513%	3,481,426	-26.569%
2026-04-14	9.7900	10.000000	9.7603	9.9500	+3.646%	4,374,514	-24.724%
2026-04-13	9.2600	9.600000	9.2100	9.6000	+2.236%	2,835,651	-21.979%
2026-04-10	9.3500	9.465000	9.3066	9.3900	+1.404%	2,434,055	-20.234%
2026-04-09	9.4700	9.540000	9.1600	9.2600	-3.239%	3,396,401	-19.114%
2026-04-08	9.7580	9.880000	9.3700	9.5700	+4.022%	3,512,353	-21.735%
2026-04-07	9.2500	9.305000	9.0900	9.2000	-1.919%	2,415,818	-18.587%
2026-04-06	9.3100	9.630000	9.2500	9.3800	+2.179%	3,063,587	-20.149%
2026-04-02	8.8200	9.285000	8.7800	9.1800	+1.325%	2,962,737	-18.410%
2026-04-01	9.3900	9.420000	9.0100	9.0600	-2.371%	2,521,754	-17.329%
2026-03-31	8.8800	9.290000	8.8602	9.2800	+6.422%	3,499,185	-19.289%
2026-03-30	8.5000	8.850000	8.4800	8.7200	+2.952%	3,105,429	-14.106%
2026-03-27	8.5000	8.627200	8.3800	8.4700	-1.397%	2,551,518	-11.570%
2026-03-26	8.9200	9.145000	8.5800	8.5900	-6.529%	3,094,385	-12.806%
2026-03-25	8.9300	9.245000	8.8300	9.1900	+4.729%	3,775,727	-18.498%
2026-03-24	8.9200	8.929300	8.7000	8.7750	-3.039%	2,406,173	-14.644%
2026-03-23	8.5700	9.220000	8.5200	9.0500	+5.478%	4,635,991	-17.238%
2026-03-20	8.5900	8.695000	8.3050	8.5800	-0.924%	5,962,764	-12.704%
2026-03-19	8.9500	8.970000	8.4800	8.6600	-5.148%	6,091,805	-13.510%
2026-03-18	9.7250	9.750000	9.1200	9.1300	-6.837%	5,034,500	-17.963%
2026-03-17	9.8000	9.879000	9.7400	9.8000	+0.410%	2,846,320	-23.571%
2026-03-16	9.9550	10.050000	9.7600	9.7600	-0.408%	3,414,626	-23.258%
2026-03-13	10.1700	10.300000	9.7200	9.8000	-1.408%	4,120,385	-23.571%
2026-03-12	10.2000	10.311000	9.9200	9.9400	-4.147%	3,174,233	-24.648%
2026-03-11	10.2700	10.475000	10.0550	10.3700	+0.974%	3,422,654	-27.772%
2026-03-10	10.2400	10.370000	10.1300	10.2700	0.000%	3,057,655	-27.069%
2026-03-09	10.0200	10.357800	9.9000	10.2700	+0.884%	3,106,156	-27.069%
2026-03-06	10.5100	10.603600	10.1500	10.1800	-5.214%	3,076,534	-26.424%
2026-03-05	10.8700	10.969300	10.5300	10.7400	-1.918%	2,512,720	-30.261%
2026-03-04	10.7900	11.110000	10.7450	10.9500	+2.914%	3,217,621	-31.598%
2026-03-03	10.7600	10.851100	10.2300	10.6400	-3.971%	3,448,311	-29.605%
2026-03-02	10.2300	11.430000	10.2000	11.0800	+3.455%	5,603,972	-32.401%
2026-02-27	10.9500	11.059900	10.5500	10.7100	-2.281%	2,823,594	-30.065%
2026-02-26	10.7750	11.000000	10.6914	10.9600	+0.643%	2,409,025	-31.661%
2026-02-25	10.7000	10.960000	10.5200	10.8900	+2.446%	2,698,575	-31.221%
2026-02-24	9.9600	10.700000	9.8900	10.6300	+6.727%	3,171,465	-29.539%
2026-02-23	10.0100	10.140000	9.9000	9.9600	-1.484%	3,109,458	-24.799%
2026-02-20	10.4900	10.710000	10.0700	10.1100	-4.352%	3,149,553	-25.915%
2026-02-19	10.3900	10.617900	10.2500	10.5700	+0.859%	2,343,131	-29.139%
2026-02-18	10.0800	10.520000	9.9300	10.4800	+5.752%	4,606,167	-28.531%
2026-02-17	10.9600	10.980000	9.9000	9.9100	-9.745%	6,951,262	-24.420%
2026-02-13	10.9500	11.300000	10.8300	10.9800	+0.826%	2,803,192	-31.785%
2026-02-12	11.1000	11.130000	10.6600	10.8900	-1.537%	3,786,859	-31.221%
2026-02-11	11.2800	11.280000	10.9200	11.0600	-1.689%	2,745,826	-32.278%
2026-02-10	11.2900	11.450000	11.1550	11.2500	-0.177%	3,248,505	-33.422%
2026-02-09	11.2600	11.490000	11.0403	11.2700	-1.615%	2,839,289	-33.540%
2026-02-06	11.2400	11.530000	11.1200	11.4550	+5.140%	3,760,681	-34.614%
2026-02-05	12.1000	12.180500	10.8900	10.8950	-12.525%	6,129,967	-31.253%
2026-02-04	12.3000	12.520000	12.1000	12.4550	+2.174%	3,464,525	-39.864%
2026-02-03	12.3700	12.480000	12.0000	12.1900	-1.055%	3,500,423	-38.556%
2026-02-02	12.5500	12.820000	12.2800	12.3200	-3.599%	4,361,380	-39.205%
2026-01-30	13.4750	13.620000	12.6600	12.7800	-5.613%	5,991,474	-41.393%
2026-01-29	13.6500	13.700000	13.2600	13.5400	-0.514%	3,777,057	-44.682%
2026-01-28	14.0400	14.080000	13.6100	13.6100	-3.338%	3,371,336	-44.967%
2026-01-27	13.9700	14.120000	13.8300	14.0800	+0.285%	2,625,058	-46.804%
2026-01-26	14.3400	14.440000	13.8150	14.0400	-3.372%	4,554,978	-46.652%
2026-01-23	14.8500	15.365000	14.5000	14.5300	-1.758%	5,996,195	-48.451%
2026-01-22	14.2700	14.860000	14.1200	14.7900	+4.671%	5,259,633	-49.358%
2026-01-21	14.0700	14.750000	13.6300	14.1300	+1.582%	6,553,492	-46.992%
2026-01-20	13.8400	14.970000	13.8400	13.9100	+0.288%	9,251,451	-46.154%
2026-01-16	13.6750	13.940000	13.4500	13.8700	+1.537%	3,680,621	-45.999%
2026-01-15	13.9700	13.998500	13.6300	13.6600	-2.289%	3,456,054	-45.168%
2026-01-14	13.9300	14.125000	13.7500	13.9800	-0.071%	3,589,788	-46.423%
2026-01-13	14.0000	14.070000	13.5500	13.9900	+0.503%	4,521,447	-46.462%
2026-01-12	14.4750	14.500000	13.9000	13.9200	-3.400%	5,190,175	-46.193%
2026-01-09	14.2300	14.410000	14.0601	14.4100	+2.929%	4,809,518	-48.022%
2026-01-08	13.5850	14.250000	13.4400	14.0000	+2.790%	5,761,951	-46.500%
2026-01-07	14.1100	14.289900	13.6200	13.6200	-4.888%	5,810,130	-45.007%
2026-01-06	14.5800	14.600000	13.9600	14.3200	-0.486%	6,906,232	-47.696%
2026-01-05	14.2800	14.480000	13.7700	14.3900	+4.503%	10,668,079	-47.950%
2026-01-02	13.3500	14.170000	13.2400	13.7700	+4.003%	14,033,277	-45.606%
2025-12-31	12.8500	13.800000	12.8200	13.2400	+5.330%	25,009,025	-43.429%
2025-12-30	13.0200	13.140000	12.5600	12.5700	-4.483%	8,582,478	-40.414%
2025-12-29	13.2950	13.650000	13.1300	13.1600	-4.430%	9,168,341	-43.085%
2025-12-26	14.6700	14.730000	13.6700	13.7700	-3.774%	9,162,974	-45.606%
2025-12-24	14.3500	15.150000	14.0300	14.3100	+1.131%	12,742,735	-47.659%
2025-12-23	14.2050	15.090000	13.7300	14.1500	-1.804%	15,569,193	-47.067%
2025-12-22	16.4300	16.810000	14.2800	14.4100	-10.441%	33,224,179	-48.022%
2025-12-19	15.3800	17.090000	14.8800	16.0900	+8.277%	69,461,397	-53.449%
2025-12-18	13.4350	15.200000	12.7100	14.8600	+41.929%	100,542,155	-49.596%
2025-12-17	10.7300	10.880000	10.4600	10.4700	-2.423%	2,929,817	-28.462%
2025-12-16	10.4100	10.760000	10.3700	10.7300	+2.581%	3,398,775	-30.196%
2025-12-15	10.6500	10.660000	10.3600	10.4600	-1.784%	3,913,298	-28.394%
2025-12-12	10.9000	11.000000	10.6100	10.6500	-2.383%	3,785,361	-29.671%
2025-12-11	11.1650	11.295000	10.6650	10.9100	-3.451%	4,345,693	-31.347%
2025-12-10	11.2700	11.410000	11.1200	11.3000	0.000%	2,613,464	-33.717%
2025-12-09	11.0500	11.460000	10.9900	11.3000	+1.802%	2,924,013	-33.717%
2025-12-08	11.4300	11.450000	11.0200	11.1000	-2.289%	2,914,483	-32.523%
2025-12-05	11.7250	11.815000	11.3050	11.3600	-3.647%	5,885,874	-34.067%
2025-12-04	11.4700	11.873500	11.3300	11.7900	+2.433%	4,296,043	-36.472%
2025-12-03	11.2500	11.560000	11.0300	11.5100	+2.860%	4,190,670	-34.926%
2025-12-02	11.0700	11.250000	10.8962	11.1900	+2.192%	3,411,740	-33.065%
2025-12-01	11.2300	11.240000	10.8000	10.9500	-5.113%	3,716,220	-31.598%
2025-11-28	11.1900	11.765000	11.1900	11.5400	+4.246%	4,442,616	-35.095%
2025-11-26	10.7700	11.180000	10.7100	11.0700	+3.073%	3,837,601	-32.340%
2025-11-25	10.5450	10.775000	10.4000	10.7400	+1.416%	3,057,666	-30.261%
2025-11-24	10.4600	10.655000	10.3600	10.5900	+2.517%	3,986,989	-29.273%
2025-11-21	10.3500	10.670000	10.1800	10.3300	-0.193%	4,848,930	-27.493%
2025-11-20	10.5300	11.055000	10.2200	10.3500	+0.583%	6,608,078	-27.633%
2025-11-19	10.7700	10.776200	10.2700	10.2900	-4.457%	7,141,520	-27.211%
2025-11-18	10.6950	10.910000	10.3200	10.7700	-0.737%	7,903,812	-30.455%
2025-11-17	11.0100	11.220000	10.4650	10.8500	-1.987%	9,925,804	-30.968%
2025-11-14	11.5700	11.750000	11.0100	11.0700	-7.980%	9,911,110	-32.340%
2025-11-13	12.5000	12.540000	11.9000	12.0300	-4.826%	6,656,351	-37.739%
2025-11-12	12.9100	13.010000	12.4900	12.6400	-2.016%	4,314,401	-40.744%
2025-11-11	13.3600	13.370000	12.8800	12.9000	-3.946%	4,548,352	-41.938%
2025-11-10	13.4000	13.629900	13.1650	13.4300	+2.519%	5,247,870	-44.229%
2025-11-07	13.1000	13.230000	12.7000	13.1000	-1.725%	8,998,741	-42.824%
2025-11-06	14.0400	14.100000	13.3000	13.3300	-5.928%	6,929,917	-43.811%
2025-11-05	13.8200	14.215000	13.8050	14.1700	+2.533%	5,068,998	-47.142%
2025-11-04	14.0200	14.330000	13.8000	13.8200	-4.821%	7,190,832	-45.803%
2025-11-03	15.3100	15.330000	14.5200	14.5200	-5.253%	6,977,152	-48.416%
2025-10-31	15.4600	15.590000	15.2100	15.3250	-0.033%	4,517,551	-51.126%
2025-10-30	15.7860	15.830000	15.3200	15.3300	-4.068%	5,919,181	-51.142%
2025-10-29	16.1100	16.300000	15.9144	15.9800	-1.114%	3,844,524	-53.129%
2025-10-28	16.5800	16.630000	16.0500	16.1600	+0.811%	10,763,823	-53.651%
2025-10-27	16.0000	16.170000	15.9300	16.0300	+1.199%	4,037,156	-53.275%
2025-10-24	16.0200	16.050000	15.7850	15.8400	-0.377%	3,423,029	-52.715%
2025-10-23	15.6000	16.020000	15.5600	15.9000	+1.533%	3,650,591	-52.893%
2025-10-22	15.9000	16.120000	15.4000	15.6600	-1.880%	5,265,508	-52.171%
2025-10-21	15.8900	16.080300	15.8250	15.9600	-0.188%	3,729,370	-53.070%
2025-10-20	16.1800	16.300500	15.8900	15.9900	-1.174%	4,612,621	-53.158%
2025-10-17	15.4550	16.540000	15.4500	16.1800	+2.535%	7,524,075	-53.708%
2025-10-16	16.2700	16.375000	15.6100	15.7800	-3.012%	6,234,689	-52.535%
2025-10-15	16.4000	16.500000	16.0500	16.2700	-0.061%	3,848,931	-53.964%
2025-10-14	16.2500	16.500000	16.0500	16.2800	-1.691%	3,922,282	-53.993%
2025-10-13	16.1500	16.610000	15.9400	16.5600	+3.694%	5,796,791	-54.771%
2025-10-10	16.9500	17.050000	15.9650	15.9700	-6.444%	11,029,828	-53.100%
2025-10-09	17.3400	17.470000	16.9500	17.0700	-1.101%	3,951,744	-56.122%
2025-10-08	17.0200	17.340000	16.8900	17.2600	+1.410%	5,181,602	-56.605%
2025-10-07	17.6600	17.750000	16.8700	17.0200	-3.405%	5,837,744	-55.993%
2025-10-06	17.6750	17.970000	17.3500	17.6200	+1.615%	8,651,060	-57.491%
2025-10-03	17.3450	17.750000	17.2250	17.3400	+0.814%	8,611,740	-56.805%
2025-10-02	16.7600	17.280000	16.7250	17.2000	+3.490%	10,125,158	-56.453%
2025-10-01	16.4300	16.880000	16.3500	16.6200	+1.218%	5,436,568	-54.934%
2025-09-30	16.8300	16.900300	16.4100	16.4200	-2.898%	6,573,748	-54.385%
2025-09-29	16.9100	17.080000	16.8000	16.9100	-0.118%	5,352,281	-55.707%
2025-09-26	16.7700	17.020000	16.6600	16.9300	+0.654%	4,644,190	-55.759%
2025-09-25	16.7910	16.870000	16.4650	16.8200	-1.059%	6,091,954	-55.470%
2025-09-24	17.4800	17.670000	16.9150	17.0000	-2.690%	6,155,506	-55.941%
2025-09-23	17.6100	17.650000	17.1600	17.4700	-0.739%	6,541,655	-57.127%
2025-09-22	17.4300	17.900000	17.1100	17.6000	+0.917%	8,674,613	-57.443%
2025-09-19	17.0300	17.690000	16.9400	17.4400	+3.012%	18,957,470	-57.053%
2025-09-18	17.0500	17.230000	16.8600	16.9300	+0.059%	8,616,745	-55.759%
2025-09-17	17.4700	17.510000	16.7450	16.9200	-3.204%	8,003,496	-55.733%
2025-09-16	17.4700	17.610000	17.2000	17.4800	+0.115%	5,545,464	-57.151%
2025-09-15	17.1600	17.530000	17.0300	17.4600	+2.766%	8,903,765	-57.102%
2025-09-12	16.9283	17.050000	16.6900	16.9900	+0.414%	6,018,833	-55.915%
2025-09-11	17.0000	17.160100	16.8000	16.9200	+0.237%	5,522,201	-55.733%
2025-09-10	16.9350	17.160000	16.7400	16.8800	-0.118%	5,916,800	-55.628%
2025-09-09	16.9000	17.110000	16.7600	16.9000	-0.880%	5,129,980	-55.680%
2025-09-08	16.7200	17.120000	16.5000	17.0500	+2.218%	7,236,563	-56.070%
2025-09-05	16.8200	16.985000	16.4250	16.6800	-0.477%	6,611,440	-55.096%
2025-09-04	16.8600	16.940000	16.7000	16.7600	-1.237%	4,374,861	-55.310%
2025-09-03	17.0600	17.210000	16.8200	16.9700	-0.644%	4,005,381	-55.863%
2025-09-02	17.1600	17.230000	16.6630	17.0800	-2.567%	7,835,079	-56.148%
2025-08-29	17.8500	18.000000	17.5000	17.5300	-2.367%	4,420,451	-57.273%
2025-08-28	18.2500	18.310000	17.8250	17.9550	+0.195%	4,285,391	-58.285%
2025-08-27	17.7900	17.950000	17.4800	17.9200	-1.104%	7,655,244	-58.203%
2025-08-26	18.6150	18.970000	17.7900	18.1200	+5.226%	16,263,305	-58.664%
2025-08-25	17.6700	17.740000	17.2100	17.2200	-3.637%	3,993,362	-56.504%
2025-08-22	17.3800	17.990000	17.3700	17.8700	+2.819%	5,763,626	-58.086%
2025-08-21	16.9600	17.390000	16.8300	17.3800	+1.876%	3,803,473	-56.904%
2025-08-20	17.2220	17.330000	16.6401	17.0600	-2.010%	5,848,625	-56.096%
2025-08-19	18.3300	18.385000	17.4000	17.4100	-5.432%	5,736,050	-56.979%
2025-08-18	18.3450	18.540000	17.9620	18.4100	-0.486%	4,693,791	-59.316%
2025-08-15	17.7700	18.520000	17.6500	18.5000	+4.994%	8,786,617	-59.514%
2025-08-14	17.5650	17.700000	17.3600	17.6200	-2.002%	4,690,540	-57.491%
2025-08-13	17.5800	18.000000	17.5000	17.9800	+2.978%	6,543,741	-58.343%
2025-08-12	17.3700	17.550000	17.1600	17.4600	+1.276%	4,975,269	-57.102%
2025-08-11	17.1600	17.470000	16.9200	17.2400	+1.471%	6,174,639	-56.555%
2025-08-08	17.5100	17.590000	16.8950	16.9900	-0.817%	8,483,465	-55.915%
2025-08-07	16.3150	17.140000	16.2100	17.1300	+5.415%	7,204,725	-56.276%
2025-08-06	16.3600	16.469900	15.9701	16.2500	-0.854%	6,931,572	-53.908%
2025-08-05	16.8900	16.910000	16.3000	16.3900	-2.960%	6,991,465	-54.301%
2025-08-04	17.0600	17.225000	16.8500	16.8900	-0.177%	4,771,015	-55.654%
2025-08-01	17.2200	17.300000	16.8600	16.9200	-3.809%	6,876,088	-55.733%
2025-07-31	17.7650	18.050000	17.4800	17.5900	-1.013%	5,753,157	-57.419%
2025-07-30	17.8850	18.056500	17.5600	17.7700	-0.225%	5,021,335	-57.850%
2025-07-29	18.6500	18.700000	17.8000	17.8100	-5.216%	7,372,148	-57.945%
2025-07-28	19.3000	19.300000	18.7400	18.7900	-1.880%	4,785,973	-60.138%
2025-07-25	18.9300	19.385000	18.9100	19.1500	+0.209%	5,274,267	-60.888%
2025-07-24	19.4400	19.590000	18.8100	19.1100	-2.450%	8,230,294	-60.806%
2025-07-23	19.9900	20.170000	19.0400	19.5900	-1.360%	9,158,807	-61.766%
2025-07-22	19.8400	20.920000	19.4301	19.8600	+3.169%	16,851,074	-62.286%
2025-07-21	20.0350	20.380000	19.1400	19.2500	+3.107%	25,486,561	-61.091%
2025-07-18	19.1800	19.570000	18.6400	18.6700	-2.557%	8,004,529	-59.882%
2025-07-17	18.9700	19.260000	18.6700	19.1600	+1.215%	7,480,130	-60.908%
2025-07-16	18.0500	18.940000	17.9800	18.9300	+5.518%	8,632,564	-60.433%
2025-07-15	18.2800	18.570000	17.9300	17.9400	-1.860%	5,045,566	-58.250%
2025-07-14	18.4100	18.480000	18.0850	18.2800	-1.296%	4,792,415	-59.026%
2025-07-11	18.8100	18.972200	18.3100	18.5200	-2.166%	6,214,291	-59.557%
2025-07-10	19.0499	19.159800	18.8100	18.9300	-0.525%	5,351,216	-60.433%
2025-07-09	19.2900	19.510000	18.5600	19.0300	-1.143%	6,991,644	-60.641%
2025-07-08	19.4900	19.930000	18.8100	19.2500	+2.776%	9,216,060	-61.091%
2025-07-07	18.8100	19.700000	18.4500	18.7300	-1.161%	9,295,191	-60.011%
2025-07-03	18.3750	19.150000	18.2050	18.9500	+4.178%	8,611,581	-60.475%
2025-07-02	17.8300	18.300000	17.8100	18.1900	+2.594%	5,818,702	-58.824%
2025-07-01	17.8200	18.330000	17.5100	17.7300	-1.718%	6,082,845	-57.755%
2025-06-30	17.5000	18.110000	17.5000	18.0400	+3.678%	8,687,299	-58.481%
2025-06-27	17.8600	18.200000	17.1700	17.4000	-2.357%	8,946,502	-56.954%
2025-06-26	17.8600	17.884500	17.2600	17.8200	+0.451%	8,657,076	-57.969%
2025-06-25	18.4000	18.750000	17.7200	17.7400	-2.581%	8,136,511	-57.779%
2025-06-24	18.3400	18.670000	18.1000	18.2100	+1.789%	8,915,643	-58.869%
2025-06-23	18.5950	18.700000	17.4900	17.8900	+0.337%	14,827,257	-58.133%
2025-06-20	18.5700	18.690000	17.7700	17.8300	-3.985%	10,966,989	-57.992%
2025-06-18	18.4100	18.940000	18.3272	18.5700	+0.324%	7,375,297	-59.666%
2025-06-17	18.8200	19.060000	18.4300	18.5100	-0.857%	7,588,663	-59.535%
2025-06-16	19.7800	19.830000	18.5800	18.6700	-4.355%	22,816,236	-59.882%
2025-06-13	19.5000	20.360000	19.0800	19.5200	-2.057%	6,015,227	-61.629%
2025-06-12	20.3500	20.430000	19.8600	19.9300	-2.875%	5,551,200	-62.418%
2025-06-11	21.0450	21.490000	20.5000	20.5200	-1.865%	5,997,853	-63.499%
2025-06-10	21.3600	21.500000	20.7900	20.9100	-1.461%	5,700,028	-64.180%
2025-06-09	21.1400	21.650000	20.7100	21.2200	+1.531%	6,739,918	-64.703%
2025-06-06	20.3500	21.200000	20.3500	20.9000	+3.877%	7,072,612	-64.163%
2025-06-05	21.6900	21.830000	19.7700	20.1200	-8.044%	12,606,356	-62.773%
2025-06-04	21.9750	22.300000	21.5018	21.8800	+0.183%	7,932,090	-65.768%
2025-06-03	21.9450	22.400000	21.2800	21.8400	+2.104%	11,859,320	-65.705%
2025-06-02	21.2500	21.460000	20.6800	21.3900	+0.281%	9,080,814	-64.984%
2025-05-30	20.5800	22.410000	19.9001	21.3300	+2.400%	23,749,491	-64.885%
2025-05-29	21.7350	22.189900	20.5700	20.8300	-3.071%	11,424,846	-64.042%
2025-05-28	23.5000	23.930000	21.4100	21.4900	-6.768%	19,781,048	-65.147%
2025-05-27	26.7450	27.000000	22.6400	23.0500	-10.381%	50,313,667	-67.505%
2025-05-23	24.3100	25.840000	24.2300	25.7200	+4.638%	4,094,740	-70.879%
2025-05-22	24.5300	25.080000	24.4700	24.5800	+0.450%	2,100,081	-69.528%
2025-05-21	24.5300	25.185000	24.2400	24.4700	-1.687%	1,954,086	-69.391%
2025-05-20	25.0500	25.099800	24.4400	24.8900	-0.718%	1,933,311	-69.908%
2025-05-19	24.8400	25.407000	24.7500	25.0700	-2.223%	1,945,197	-70.124%
2025-05-16	25.0000	25.920000	24.9600	25.6400	+2.642%	2,691,584	-70.788%
2025-05-15	25.6500	25.729600	24.6900	24.9800	-4.034%	2,822,581	-70.016%
2025-05-14	26.9800	27.780000	25.9700	26.0300	-1.102%	4,947,471	-71.226%
2025-05-13	25.8500	26.460000	25.6701	26.3200	+2.612%	4,233,026	-71.543%
2025-05-12	26.4400	26.590000	25.3300	25.6500	+3.053%	4,208,261	-70.799%
2025-05-09	25.2800	25.830000	24.7800	24.8900	-0.994%	2,613,837	-69.908%
2025-05-08	24.6200	25.620000	24.4400	25.1400	+3.884%	3,263,146	-70.207%
2025-05-07	23.8600	24.530000	23.7201	24.2000	+1.681%	2,289,189	-69.050%
2025-05-06	23.9800	24.230000	23.6300	23.8000	-1.896%	1,990,906	-68.529%
2025-05-05	25.1050	25.180000	24.2000	24.2600	-4.751%	2,576,870	-69.126%
2025-05-02	24.8100	25.900000	24.7500	25.4700	+2.992%	3,287,097	-70.593%
2025-05-01	24.5100	25.190000	24.4500	24.7300	+0.774%	2,894,726	-69.713%
2025-04-30	24.1300	24.590000	23.2801	24.5400	-1.761%	2,898,912	-69.478%
2025-04-29	25.7400	26.230900	24.7700	24.9800	-3.291%	3,687,227	-70.016%
2025-04-28	26.2500	26.500000	25.2200	25.8300	-1.186%	3,213,639	-71.003%
2025-04-25	26.0000	27.290000	25.6600	26.1400	-0.038%	6,643,388	-71.347%
2025-04-24	26.2700	26.744500	25.4400	26.1500	-0.872%	8,017,882	-71.358%
2025-04-23	25.0000	26.790000	24.5100	26.3800	+11.543%	14,753,634	-71.607%
2025-04-22	22.8300	24.610000	22.4300	23.6500	+5.158%	9,123,560	-68.330%
2025-04-21	21.3250	22.560000	20.7021	22.4900	+2.042%	5,954,516	-66.696%
2025-04-17	20.0500	22.770000	19.8200	22.0400	+11.651%	12,034,455	-66.016%
2025-04-16	19.6100	20.450000	19.1950	19.7400	-1.102%	4,516,159	-62.057%
2025-04-15	18.9200	20.255000	18.7100	19.9600	+5.441%	6,468,518	-62.475%
2025-04-14	19.3500	19.410000	18.4200	18.9300	+0.212%	3,359,194	-60.433%
2025-04-11	19.0100	19.180000	18.5659	18.8900	+0.532%	4,181,676	-60.349%
2025-04-10	20.7700	21.200000	18.4000	18.7900	-7.301%	11,303,632	-60.138%
2025-04-09	16.5200	20.400000	16.5000	20.2700	+21.669%	15,248,554	-63.049%
2025-04-08	18.1050	18.180000	16.3600	16.6600	-3.811%	3,814,342	-55.042%
2025-04-07	15.6900	17.680000	15.4200	17.3200	+1.346%	5,248,374	-56.755%
2025-04-04	17.8000	18.000000	16.5500	17.0900	-7.170%	5,015,523	-56.173%
2025-04-03	17.9200	19.110000	17.7500	18.4100	-1.866%	4,998,225	-59.316%
2025-04-02	18.3900	19.970000	18.3600	18.7600	-7.404%	10,451,270	-60.075%
2025-04-01	19.6300	20.790000	19.3900	20.2600	+3.685%	4,047,829	-63.031%
2025-03-31	19.2500	19.600000	18.5500	19.5400	-1.462%	4,037,299	-61.668%
2025-03-28	20.0000	20.265000	19.3100	19.8300	-2.411%	3,485,096	-62.229%
2025-03-27	20.7100	21.150000	20.2500	20.3200	-2.961%	2,541,877	-63.140%
2025-03-26	22.2000	22.290000	20.8601	20.9400	-8.439%	4,505,554	-64.231%
2025-03-25	22.8450	23.970000	22.1320	22.8700	+8.853%	12,843,674	-67.250%
2025-03-24	20.7200	21.070000	20.5800	21.0100	+3.753%	3,458,046	-64.350%
2025-03-21	19.8100	20.350000	19.6200	20.2500	+1.098%	2,452,334	-63.012%
2025-03-20	20.3600	20.710000	19.9200	20.0300	-2.720%	2,644,234	-62.606%
2025-03-19	20.2900	22.209900	20.2900	20.5900	+2.489%	6,024,031	-63.623%
2025-03-18	20.3900	20.400000	19.8900	20.0900	-2.286%	1,812,217	-62.718%
2025-03-17	20.1900	20.830000	20.1600	20.5600	+1.732%	2,406,355	-63.570%
2025-03-14	19.5700	20.413700	19.5200	20.2100	+5.425%	2,546,073	-62.939%
2025-03-13	20.5100	20.600000	19.1300	19.1700	-4.484%	3,140,647	-60.929%
2025-03-12	20.1200	20.580000	19.8200	20.0700	+2.555%	3,324,176	-62.681%
2025-03-11	19.8200	19.970000	18.5900	19.5700	-1.757%	4,291,362	-61.727%
2025-03-10	21.7650	21.921800	19.7150	19.9200	-11.467%	4,451,821	-62.400%
2025-03-07	21.9000	22.600000	21.6300	22.5000	+2.366%	2,540,332	-66.711%
2025-03-06	22.3200	22.660000	21.6000	21.9800	-3.172%	2,752,874	-65.924%
2025-03-05	22.3600	22.810000	22.1400	22.7000	+1.931%	2,895,942	-67.004%
2025-03-04	22.3000	23.079900	21.5000	22.2700	-4.091%	4,829,804	-66.367%
2025-03-03	24.7300	24.980000	23.1200	23.2200	-3.651%	3,617,513	-67.743%
2025-02-28	23.4000	24.250000	23.1600	24.1000	+1.261%	3,523,269	-68.921%
2025-02-27	24.7000	24.880000	23.6100	23.8000	-2.936%	2,778,665	-68.529%
2025-02-26	23.9100	25.350000	23.8700	24.5200	+2.982%	4,147,150	-69.454%
2025-02-25	25.0550	25.600000	23.2400	23.8100	-7.462%	7,039,441	-68.543%
2025-02-24	26.8000	26.942000	25.2400	25.7300	-4.668%	4,569,318	-70.890%
2025-02-21	28.1500	28.700000	26.9500	26.9900	-3.053%	4,584,494	-72.249%
2025-02-20	28.2000	28.268600	26.9100	27.8400	-1.451%	4,847,558	-73.096%
2025-02-19	29.4000	29.755000	28.2200	28.2500	-3.353%	4,365,857	-73.487%
2025-02-18	30.1050	30.290000	28.8400	29.2300	-3.817%	6,192,080	-74.376%
2025-02-14	30.7100	30.920000	30.0300	30.3900	-0.913%	3,243,538	-75.354%
2025-02-13	30.4000	30.990000	30.2400	30.6700	+0.789%	3,383,686	-75.579%
2025-02-12	30.0000	30.679700	29.7500	30.4300	+0.297%	2,376,810	-75.386%
2025-02-11	30.9500	31.210000	30.1800	30.3400	-2.788%	3,081,819	-75.313%
2025-02-10	31.1201	31.360000	30.5448	31.2100	+0.064%	2,777,634	-76.001%
2025-02-07	32.3000	32.380000	30.9200	31.1900	-3.675%	4,503,318	-75.986%
2025-02-06	30.2500	32.600000	30.0200	32.3800	+6.689%	9,794,116	-76.868%
2025-02-05	30.1700	30.935200	29.9900	30.3500	-0.882%	3,428,035	-75.321%
2025-02-04	30.7800	31.340000	30.5201	30.6200	-0.649%	3,608,289	-75.539%
2025-02-03	30.0200	31.200000	30.0000	30.8200	-3.264%	4,531,705	-75.698%
2025-01-31	31.6300	31.990000	31.1604	31.8600	+0.823%	4,750,038	-76.491%
2025-01-30	32.0600	32.300000	30.6700	31.6000	-1.466%	5,713,352	-76.297%
2025-01-29	33.6100	34.000000	31.6500	32.0700	+6.758%	23,862,530	-76.645%
2025-01-28	29.9400	30.540000	29.3200	30.0400	+1.710%	5,080,760	-75.067%
2025-01-27	31.4000	31.830000	29.1500	29.5350	-9.707%	10,411,453	-74.640%
2025-01-24	33.9300	34.640000	32.5850	32.7100	-2.504%	8,495,893	-77.102%
2025-01-23	33.0800	34.550000	32.8000	33.5500	-0.179%	8,488,876	-77.675%
2025-01-22	34.5450	35.500000	33.5000	33.6100	-5.563%	11,446,161	-77.715%
2025-01-21	37.5900	37.740000	34.4200	35.5900	-11.092%	26,440,621	-78.955%
2025-01-17	41.7250	43.460000	39.5700	40.0300	-2.366%	30,112,740	-81.289%
2025-01-16	42.3500	42.850000	40.0100	41.0000	+0.416%	19,957,584	-81.732%
2025-01-15	40.6200	42.250000	39.4500	40.8300	+3.761%	14,918,301	-81.656%
2025-01-14	39.3350	41.650000	38.2054	39.3500	-8.296%	25,678,771	-80.966%
2025-01-13	34.9200	43.310000	34.7600	42.9100	+21.524%	46,062,014	-82.545%
2025-01-10	34.0900	35.829000	33.6500	35.3100	+2.229%	6,215,890	-78.788%
2025-01-08	34.6800	34.870000	33.5600	34.5400	-1.931%	5,525,848	-78.315%
2025-01-07	36.2100	36.980000	34.8000	35.2200	-2.626%	5,502,458	-78.734%
2025-01-06	35.1000	36.700000	35.0815	36.1700	+4.477%	8,422,679	-79.292%

.dark-mode .yWH0Ml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWH0Ml{ 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