Dark

DJTWW
Trump Media & Technology Group Corp. Warrants
stock NASDAQ Warrant

At Close

Aug 6, 2026 2:17:37 PM EDT

3.82USD-1.799%(-0.07)29,599

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:23:30 AM EDT

3.42USD-12.082%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	3.7000	3.9000	3.615000	3.780000	-2.828%	29,604	0.000%
2026-08-05	3.8900	3.9200	3.770000	3.890000	+3.183%	8,714	-2.828%
2026-08-04	3.7100	3.7950	3.710000	3.770000	-1.309%	9,510	+0.265%
2026-08-03	3.6200	3.9690	3.620000	3.820000	+5.234%	30,511	-1.047%
2026-07-31	3.7200	3.8450	3.530000	3.630000	-5.469%	28,490	+4.132%
2026-07-30	3.8400	3.8800	3.660000	3.840000	+5.495%	23,807	-1.563%
2026-07-29	3.5500	3.8000	3.550000	3.640000	+2.825%	21,617	+3.846%
2026-07-28	3.6500	3.6500	3.270100	3.540000	-0.840%	21,125	+6.780%
2026-07-27	3.2100	3.6000	3.210000	3.570000	+10.185%	10,939	+5.882%
2026-07-24	3.2600	3.3300	3.240000	3.240000	-2.410%	13,000	+16.667%
2026-07-23	3.3200	3.6200	3.210000	3.320000	-4.598%	9,432	+13.855%
2026-07-22	3.7800	3.7800	3.340000	3.480000	-8.419%	19,028	+8.621%
2026-07-21	3.7400	3.7999	3.470000	3.799900	+7.036%	11,893	-0.524%
2026-07-20	3.5300	3.7350	3.410000	3.550100	+6.290%	19,458	+6.476%
2026-07-17	3.3500	3.5400	3.100000	3.340000	-4.843%	15,111	+13.174%
2026-07-16	3.7000	3.8200	2.560000	3.510000	-3.039%	74,828	+7.692%
2026-07-15	3.3650	3.6700	3.290000	3.620000	+4.928%	24,150	+4.420%
2026-07-14	3.2400	3.5400	3.220000	3.450000	+7.816%	29,912	+9.565%
2026-07-13	3.4800	3.4800	2.920000	3.199900	-5.835%	36,587	+18.129%
2026-07-10	3.3900	3.4000	3.190000	3.398200	+2.976%	16,962	+11.235%
2026-07-09	3.3600	3.5600	3.260000	3.300000	-0.752%	6,024	+14.545%
2026-07-08	3.4768	3.7400	2.950000	3.325000	-3.455%	92,739	+13.684%
2026-07-07	3.9000	3.9000	3.420000	3.444000	-6.667%	25,263	+9.756%
2026-07-06	3.5100	3.7850	3.510000	3.690000	+3.073%	19,370	+2.439%
2026-07-02	3.3400	3.8700	3.340000	3.580000	+3.471%	24,836	+5.587%
2026-07-01	3.2500	3.4599	3.200000	3.459900	+8.461%	10,960	+9.252%
2026-06-30	3.0900	3.2400	3.000000	3.190000	+4.934%	12,207	+18.495%
2026-06-29	3.0700	3.1200	3.010000	3.040000	-3.492%	22,022	+24.342%
2026-06-26	3.1800	3.3050	3.100000	3.150000	+0.639%	15,064	+20.000%
2026-06-25	3.2600	3.3400	3.030000	3.130000	-4.135%	35,461	+20.767%
2026-06-24	3.4000	3.4502	3.260000	3.265000	-7.766%	22,155	+15.773%
2026-06-23	3.5000	3.5650	3.470000	3.539900	-0.565%	15,754	+6.783%
2026-06-22	3.5800	3.6300	3.510000	3.560000	-1.521%	10,775	+6.180%
2026-06-18	3.5000	3.6500	3.500000	3.615000	+1.834%	32,368	+4.564%
2026-06-17	3.5700	3.8400	3.500000	3.549900	-1.936%	30,801	+6.482%
2026-06-16	3.6200	3.7550	3.580000	3.620000	-2.165%	23,427	+4.420%
2026-06-15	3.5700	3.8200	3.570000	3.700100	+1.651%	28,768	+2.159%
2026-06-12	3.7000	3.8500	3.600000	3.640000	-1.887%	28,320	+3.846%
2026-06-11	3.5900	3.7800	3.510000	3.710000	+2.063%	22,699	+1.887%
2026-06-10	3.8600	3.8996	3.620000	3.635000	-6.194%	41,612	+3.989%
2026-06-09	4.0100	4.0100	3.725000	3.875000	-3.125%	37,505	-2.452%
2026-06-08	3.8900	4.0300	3.810000	4.000000	-0.744%	31,769	-5.500%
2026-06-05	4.0100	4.0300	3.890000	4.030000	-4.048%	58,784	-6.203%
2026-06-04	4.0000	4.4000	4.000000	4.200000	+3.701%	30,404	-10.000%
2026-06-03	4.3700	4.3700	4.050000	4.050100	-3.569%	15,299	-6.669%
2026-06-02	4.2700	4.3600	4.192398	4.200000	-3.448%	16,270	-10.000%
2026-06-01	4.4200	4.4396	4.210000	4.350000	-2.027%	9,406	-13.103%
2026-05-29	4.4500	4.6500	4.170000	4.440000	+1.835%	46,940	-14.865%
2026-05-28	4.1100	4.3850	3.999900	4.360000	+2.830%	36,150	-13.303%
2026-05-27	4.0600	4.2600	3.950000	4.240000	+4.562%	24,439	-10.849%
2026-05-26	3.9800	4.1800	3.950000	4.055000	+1.375%	29,756	-6.782%
2026-05-22	4.1000	4.1550	3.950000	4.000000	-0.990%	23,646	-5.500%
2026-05-21	4.0100	4.1100	3.910000	4.040000	-1.362%	17,682	-6.436%
2026-05-20	4.0000	4.1300	3.900000	4.095800	+2.395%	17,341	-7.710%
2026-05-19	4.2200	4.2200	3.950000	4.000000	-0.249%	17,268	-5.500%
2026-05-18	4.0500	4.1450	3.980000	4.010000	-3.837%	30,939	-5.736%
2026-05-15	4.1700	4.3800	4.120000	4.170000	-0.477%	13,314	-9.353%
2026-05-14	4.2500	4.4200	4.190000	4.190000	-1.412%	50,033	-9.785%
2026-05-13	4.1500	4.3000	4.120000	4.250000	+0.592%	13,801	-11.059%
2026-05-12	4.3000	4.3600	4.155000	4.225000	-3.318%	22,625	-10.533%
2026-05-11	4.1400	4.4800	4.075000	4.370000	+4.048%	36,018	-13.501%
2026-05-08	4.2800	4.3800	3.970000	4.200000	-4.545%	71,176	-10.000%
2026-05-07	4.3000	4.5600	4.300000	4.400000	+1.149%	14,940	-14.091%
2026-05-06	4.4200	4.4900	4.350000	4.350000	-3.546%	34,183	-13.103%
2026-05-05	4.3900	4.5500	4.390000	4.509900	+1.574%	25,637	-16.184%
2026-05-04	4.4600	4.6500	4.380000	4.440000	-0.225%	14,070	-14.865%
2026-05-01	4.4600	4.7400	4.360000	4.450000	-2.198%	33,050	-15.056%
2026-04-30	4.5200	4.6000	4.200000	4.550000	-1.087%	32,364	-16.923%
2026-04-29	4.6600	4.6600	4.550000	4.600000	-1.075%	6,603	-17.826%
2026-04-28	4.8500	4.9200	4.620000	4.650000	-3.727%	14,413	-18.710%
2026-04-27	4.6000	4.9500	4.600000	4.830000	+4.097%	21,910	-21.739%
2026-04-24	4.7500	4.7500	4.550000	4.639900	+2.200%	13,861	-18.533%
2026-04-23	4.5400	4.7050	4.470000	4.540000	-3.200%	27,278	-16.740%
2026-04-22	4.8500	4.8500	4.510000	4.690100	-2.086%	16,281	-19.405%
2026-04-21	4.9200	5.0000	4.700000	4.790000	+0.419%	16,500	-21.086%
2026-04-20	4.6900	5.0000	4.690000	4.770000	+3.024%	28,635	-20.755%
2026-04-17	4.8300	4.9400	4.630000	4.630000	-1.699%	49,670	-18.359%
2026-04-16	4.9000	4.9700	4.700000	4.710000	-3.878%	40,391	-19.745%
2026-04-15	5.0500	5.0800	4.890000	4.900000	-1.606%	43,355	-22.857%
2026-04-14	4.8700	5.1500	4.870000	4.980000	+0.606%	39,622	-24.096%
2026-04-13	4.9250	4.9799	4.840000	4.950000	+1.852%	15,936	-23.636%
2026-04-10	4.9000	5.0000	4.860000	4.860000	+1.250%	12,050	-22.222%
2026-04-09	4.9000	4.9200	4.800000	4.800000	-2.041%	12,813	-21.250%
2026-04-08	4.9200	5.1500	4.860000	4.900000	0.000%	20,468	-22.857%
2026-04-07	5.0000	5.0100	4.790000	4.900000	-2.584%	20,745	-22.857%
2026-04-06	4.9600	5.1500	4.960000	5.030000	+1.207%	15,764	-24.851%
2026-04-02	4.8450	5.0000	4.790000	4.970000	-0.600%	16,712	-23.944%
2026-04-01	4.9900	5.1500	4.750000	5.000000	+1.112%	34,260	-24.400%
2026-03-31	4.9900	5.1500	4.730000	4.945000	+1.959%	26,876	-23.559%
2026-03-30	4.9700	5.0000	4.800000	4.850000	-2.786%	9,215	-22.062%
2026-03-27	5.0000	5.0200	4.830000	4.989000	+0.382%	15,601	-24.233%
2026-03-26	5.0150	5.1300	4.910000	4.970000	-3.495%	11,236	-23.944%
2026-03-25	5.0000	5.1500	4.990000	5.150000	+0.980%	15,287	-26.602%
2026-03-24	5.3400	5.3400	4.830000	5.100000	-2.857%	32,692	-25.882%
2026-03-23	4.7000	5.2900	4.510000	5.250000	+8.583%	58,110	-28.000%
2026-03-20	4.4400	4.9650	4.440000	4.835000	+9.142%	37,032	-21.820%
2026-03-19	4.6900	4.8500	4.390000	4.430000	-6.737%	74,408	-14.673%
2026-03-18	4.9400	5.0100	4.750000	4.750000	-5.000%	63,963	-20.421%
2026-03-17	5.0300	5.2500	5.000000	5.000000	-0.715%	16,950	-24.400%
2026-03-16	4.8700	5.3900	4.870000	5.036000	+1.430%	32,268	-24.940%
2026-03-13	5.4000	5.4000	4.750000	4.965000	-0.700%	45,842	-23.867%
2026-03-12	5.2900	5.4450	5.000000	5.000000	-5.303%	38,081	-24.400%
2026-03-11	5.0900	5.4000	5.000000	5.280000	+1.636%	37,732	-28.409%
2026-03-10	5.0500	5.2800	5.050000	5.195000	+0.251%	20,939	-27.238%
2026-03-09	5.0500	5.2032	5.000000	5.182000	-1.295%	38,632	-27.055%
2026-03-06	5.5500	5.5500	5.110000	5.250000	-3.315%	33,768	-28.000%
2026-03-05	5.3900	5.5900	5.310100	5.430000	-0.912%	11,241	-30.387%
2026-03-04	5.5300	5.8400	5.460000	5.480000	-0.904%	29,451	-31.022%
2026-03-03	5.4200	5.6300	5.250000	5.530000	-0.718%	27,825	-31.646%
2026-03-02	5.4500	6.0999	5.450000	5.570000	-3.130%	33,403	-32.136%
2026-02-27	5.9000	6.0200	5.336000	5.750000	-4.801%	49,203	-34.261%
2026-02-26	5.9150	6.0400	5.670000	6.040000	+1.513%	13,561	-37.417%
2026-02-25	6.5000	6.5000	5.670000	5.950000	-1.653%	26,926	-36.471%
2026-02-24	5.4000	6.2050	5.400000	6.050000	+11.056%	39,509	-37.521%
2026-02-23	5.4300	5.6399	5.330000	5.447700	-0.951%	13,237	-30.613%
2026-02-20	5.9000	5.9399	5.500000	5.500000	-3.930%	24,790	-31.273%
2026-02-19	5.6900	5.9200	5.600000	5.725000	-0.952%	6,611	-33.974%
2026-02-18	5.9050	6.0899	5.581500	5.780000	+2.573%	17,581	-34.602%
2026-02-17	5.7200	5.8200	5.550000	5.635000	-5.265%	39,725	-32.919%
2026-02-13	6.2500	6.2500	5.730700	5.948200	+0.646%	15,084	-36.451%
2026-02-12	6.1000	6.3700	5.800000	5.910000	-6.339%	22,692	-36.041%
2026-02-11	6.1800	6.3100	5.880100	6.310000	-0.473%	27,227	-40.095%
2026-02-10	6.6900	6.6900	6.249900	6.340000	-5.232%	19,148	-40.379%
2026-02-09	5.7700	6.7000	5.750000	6.690000	+11.130%	70,058	-43.498%
2026-02-06	5.6300	6.1000	5.460000	6.020000	+14.449%	34,771	-37.209%
2026-02-05	5.9600	5.9600	5.190100	5.260000	-14.470%	50,059	-28.137%
2026-02-04	5.7800	6.3100	5.780000	6.149900	+2.498%	37,585	-38.536%
2026-02-03	5.8000	6.0600	5.800000	6.000000	+6.572%	38,994	-37.000%
2026-02-02	6.0100	6.1199	5.630000	5.630000	-7.400%	40,392	-32.860%
2026-01-30	6.3000	6.6400	6.000000	6.079900	-3.186%	54,151	-37.828%
2026-01-29	6.5000	6.5799	6.230000	6.280000	-6.269%	22,775	-39.809%
2026-01-28	6.7700	6.7800	6.500100	6.700000	-2.475%	23,921	-43.582%
2026-01-27	6.7500	6.9000	6.500100	6.870000	+0.586%	9,090	-44.978%
2026-01-26	7.0000	7.0000	6.730000	6.830000	-1.014%	17,383	-44.656%
2026-01-23	7.5000	7.5000	6.900000	6.900000	-2.646%	20,860	-45.217%
2026-01-22	6.8000	7.2000	6.800000	7.087500	+5.469%	20,311	-46.667%
2026-01-21	7.3900	7.3900	6.710000	6.720000	-4.748%	44,114	-43.750%
2026-01-20	7.1400	7.6200	6.910000	7.055000	-4.533%	49,024	-46.421%
2026-01-16	7.4900	7.4900	7.080000	7.390000	-1.459%	37,890	-48.850%
2026-01-15	7.5200	7.5900	7.330000	7.499400	-2.095%	14,324	-49.596%
2026-01-14	7.9100	7.9100	7.470000	7.659900	+0.788%	24,982	-50.652%
2026-01-13	7.6500	7.8000	7.510000	7.600000	-2.188%	23,673	-50.263%
2026-01-12	7.7900	7.9050	7.610000	7.770000	-1.894%	24,641	-51.351%
2026-01-09	7.9800	8.1200	7.920000	7.920000	-0.810%	34,524	-52.273%
2026-01-08	7.9700	8.0500	7.808800	7.984700	+2.237%	45,637	-52.659%
2026-01-07	7.9300	8.0899	7.570000	7.810000	-1.983%	43,638	-51.601%
2026-01-06	8.1600	8.1600	7.790000	7.968000	+0.416%	91,695	-52.560%
2026-01-05	7.9000	8.0000	7.690000	7.935000	+7.201%	85,730	-52.363%
2026-01-02	7.4500	7.7299	7.350000	7.402000	+5.594%	112,304	-48.933%
2025-12-31	7.2400	7.5400	6.899000	7.009900	+2.333%	155,766	-46.076%
2025-12-30	7.2600	7.5700	6.850000	6.850100	-7.180%	127,013	-44.818%
2025-12-29	7.9000	8.0200	7.197200	7.380000	-9.113%	94,048	-48.780%
2025-12-26	8.5300	8.6740	8.070000	8.120000	-3.905%	65,609	-53.448%
2025-12-24	8.4000	8.9100	8.230000	8.450000	+0.356%	48,506	-55.266%
2025-12-23	8.5000	9.1100	8.160000	8.420000	-2.546%	115,116	-55.107%
2025-12-22	11.1900	11.2000	8.500000	8.640000	-13.078%	428,647	-56.250%
2025-12-19	8.3900	11.4500	8.160000	9.939900	+30.445%	789,959	-61.971%
2025-12-18	7.0000	8.0500	6.000100	7.620000	+66.376%	660,303	-50.394%
2025-12-17	4.8300	4.8300	4.400000	4.580000	+5.774%	31,994	-17.467%
2025-12-16	4.5400	4.5400	4.200000	4.330000	+0.136%	26,598	-12.702%
2025-12-15	4.2600	4.3800	4.050000	4.324100	-0.136%	44,895	-12.583%
2025-12-12	4.3800	4.6700	4.300000	4.330000	-1.142%	27,828	-12.702%
2025-12-11	4.7900	4.7900	4.210000	4.380000	-6.610%	52,845	-13.699%
2025-12-10	4.7600	4.8000	4.550000	4.690000	-1.883%	59,615	-19.403%
2025-12-09	4.7000	4.9700	4.700000	4.780000	-0.417%	39,235	-20.921%
2025-12-08	5.1300	5.1300	4.720000	4.800000	-4.382%	37,660	-21.250%
2025-12-05	5.2500	5.2500	5.000000	5.020000	-3.462%	53,384	-24.701%
2025-12-04	5.1700	5.3900	5.120000	5.200000	-0.763%	19,419	-27.308%
2025-12-03	5.2400	5.2900	5.100000	5.240000	-2.602%	33,921	-27.863%
2025-12-02	5.2600	5.5000	5.060000	5.380000	0.000%	80,547	-29.740%
2025-12-01	5.0300	5.4084	5.030000	5.380000	-4.100%	38,839	-29.740%
2025-11-28	5.3300	5.7499	5.310400	5.610000	+5.155%	18,814	-32.620%
2025-11-26	5.3000	5.4800	5.180000	5.335000	+1.137%	32,853	-29.147%
2025-11-25	5.2000	5.3975	5.120000	5.275000	+3.431%	16,866	-28.341%
2025-11-24	5.1000	5.1200	5.000000	5.100000	0.000%	28,275	-25.882%
2025-11-21	5.2000	5.2000	5.000000	5.100000	+0.586%	29,999	-25.882%
2025-11-20	5.2300	5.2500	5.000000	5.070300	+4.467%	83,638	-25.448%
2025-11-19	4.9000	5.0000	4.827000	4.853500	-2.930%	68,863	-22.118%
2025-11-18	5.0000	5.1200	4.710000	5.000000	0.000%	28,884	-24.400%
2025-11-17	5.5000	5.5000	5.000000	5.000000	-3.475%	44,867	-24.400%
2025-11-14	5.6000	5.9018	5.150000	5.180000	-7.993%	65,547	-27.027%
2025-11-13	6.2000	6.2000	5.600000	5.630000	-6.323%	41,818	-32.860%
2025-11-12	6.1800	6.2500	5.900000	6.010000	-0.661%	61,525	-37.105%
2025-11-11	6.5000	6.5000	6.020000	6.050000	-3.385%	34,439	-37.521%
2025-11-10	6.2500	6.4900	6.033600	6.262000	+5.064%	35,115	-39.636%
2025-11-07	5.9900	6.0000	5.550000	5.960200	-1.647%	91,669	-36.579%
2025-11-06	6.0800	6.2500	5.800100	6.060000	-2.616%	42,647	-37.624%
2025-11-05	6.1500	6.3500	6.050100	6.222800	+0.206%	39,609	-39.256%
2025-11-04	6.2500	6.2900	6.000000	6.210000	-2.205%	73,857	-39.130%
2025-11-03	6.5000	6.5250	6.290000	6.350000	-2.905%	51,021	-40.472%
2025-10-31	6.6300	6.7000	6.520000	6.540000	-2.528%	15,420	-42.202%
2025-10-30	6.9600	6.9600	6.527100	6.709600	+1.353%	36,682	-43.663%
2025-10-29	6.8500	7.0000	6.590000	6.620000	-1.194%	27,322	-42.900%
2025-10-28	6.9000	6.9000	6.610000	6.700000	+1.056%	42,746	-43.582%
2025-10-27	6.7600	6.8700	6.400000	6.630000	-2.500%	81,345	-42.986%
2025-10-24	7.0000	7.0650	6.770000	6.800000	-2.579%	72,332	-44.412%
2025-10-23	6.9700	7.0200	6.890100	6.980000	-0.428%	63,600	-45.845%
2025-10-22	7.2000	7.2000	7.000000	7.010000	-1.600%	32,876	-46.077%
2025-10-21	7.0496	7.1630	7.040100	7.124000	-0.259%	16,439	-46.940%
2025-10-20	7.2500	7.2500	7.090000	7.142500	-1.902%	37,570	-47.077%
2025-10-17	6.8800	7.4800	6.877500	7.281000	+3.423%	47,545	-48.084%
2025-10-16	7.3600	7.3600	6.880000	7.040000	-0.985%	65,389	-46.307%
2025-10-15	7.4200	7.5645	6.920000	7.110000	-4.502%	45,717	-46.835%
2025-10-14	7.5500	7.9200	7.090000	7.445200	-0.577%	35,714	-49.229%
2025-10-13	7.7000	7.7200	7.220000	7.488400	+3.295%	33,712	-49.522%
2025-10-10	7.8923	8.0500	7.100000	7.249500	-8.350%	64,038	-47.858%
2025-10-09	7.8100	8.4500	7.810000	7.910000	-0.503%	22,225	-52.212%
2025-10-08	7.8500	8.0800	7.740000	7.950000	+0.126%	36,304	-52.453%
2025-10-07	8.0300	8.0950	7.670000	7.940000	-1.611%	52,178	-52.393%
2025-10-06	8.2600	8.2600	8.020000	8.070000	+0.876%	35,809	-53.160%
2025-10-03	8.0000	8.2000	7.900000	7.999900	-0.622%	39,100	-52.749%
2025-10-02	8.4900	8.4900	7.970000	8.050000	+0.112%	42,624	-53.043%
2025-10-01	8.0400	8.5700	8.000000	8.041000	-0.483%	55,309	-52.991%
2025-09-30	8.2400	8.2961	8.040000	8.080000	-3.001%	44,745	-53.218%
2025-09-29	8.4900	8.5800	8.210000	8.330000	-0.951%	25,867	-54.622%
2025-09-26	8.5475	8.5475	8.290000	8.410000	-1.059%	49,962	-55.054%
2025-09-25	8.5000	8.5768	8.344000	8.500000	0.000%	16,144	-55.529%
2025-09-24	8.6000	8.8154	8.500000	8.500000	-1.848%	38,126	-55.529%
2025-09-23	8.9000	8.9300	8.610000	8.660000	-2.257%	23,792	-56.351%
2025-09-22	9.0000	9.1499	8.849900	8.860000	-1.774%	30,887	-57.336%
2025-09-19	8.8850	9.1500	8.810100	9.020000	+1.348%	27,279	-58.093%
2025-09-18	8.7200	8.9700	8.720000	8.900000	+1.022%	24,831	-57.528%
2025-09-17	8.9300	9.0199	8.750000	8.810000	-1.784%	36,010	-57.094%
2025-09-16	9.0800	9.1500	8.910000	8.970000	-1.967%	22,322	-57.860%
2025-09-15	8.8900	9.3300	8.890000	9.150000	+2.925%	21,997	-58.689%
2025-09-12	8.8900	8.9417	8.860000	8.890000	+0.111%	8,223	-57.480%
2025-09-11	8.9000	9.0511	8.840000	8.880100	-0.224%	10,943	-57.433%
2025-09-10	8.8000	9.1000	8.800000	8.900000	-0.001%	19,503	-57.528%
2025-09-09	9.4900	9.4900	8.870000	8.900100	-1.329%	16,646	-57.529%
2025-09-08	8.8100	9.0900	8.800000	9.020000	+0.877%	24,854	-58.093%
2025-09-05	8.8400	9.0200	8.840000	8.941600	+0.074%	16,003	-57.726%
2025-09-04	8.9400	9.0628	8.780000	8.935000	-1.229%	35,463	-57.694%
2025-09-03	9.1800	9.1800	9.000000	9.046200	-0.372%	25,702	-58.214%
2025-09-02	9.3800	9.3800	8.932600	9.080000	-3.404%	40,432	-58.370%
2025-08-29	9.3700	9.5000	9.343000	9.400000	-0.767%	14,929	-59.787%
2025-08-28	9.5800	9.6700	9.420000	9.472700	-0.287%	14,132	-60.096%
2025-08-27	9.7500	9.7500	9.200000	9.500000	-1.540%	34,568	-60.211%
2025-08-26	10.2800	10.5900	9.490100	9.648600	+4.876%	65,278	-60.823%
2025-08-25	9.3800	9.3800	9.150000	9.200000	-3.866%	27,543	-58.913%
2025-08-22	9.3200	9.8000	9.320000	9.570000	+1.270%	36,980	-60.502%
2025-08-21	9.3500	9.5700	9.140000	9.450000	+1.722%	27,058	-60.000%
2025-08-20	9.3900	9.3900	9.000000	9.290000	-1.254%	26,320	-59.311%
2025-08-19	9.7600	9.8700	9.150000	9.408000	-4.777%	56,560	-59.821%
2025-08-18	9.9000	9.9099	9.630000	9.880000	-0.303%	30,173	-61.741%
2025-08-15	9.7600	9.9500	9.550000	9.910000	+3.770%	25,908	-61.857%
2025-08-14	9.7300	9.7300	9.360000	9.550000	-2.352%	39,127	-60.419%
2025-08-13	10.0000	10.0950	9.620000	9.780000	-0.307%	54,638	-61.350%
2025-08-12	9.7300	10.4900	9.730000	9.810100	+1.585%	41,215	-61.468%
2025-08-11	9.8000	9.9900	9.650000	9.657000	-2.059%	43,263	-60.857%
2025-08-08	10.0500	10.2100	9.755000	9.860000	-0.905%	62,884	-61.663%
2025-08-07	10.0200	10.1562	9.710000	9.950000	-0.400%	56,014	-62.010%
2025-08-06	10.1000	10.2100	9.900000	9.990000	-1.741%	66,724	-62.162%
2025-08-05	10.2200	10.4475	10.100000	10.167000	-3.079%	34,944	-62.821%
2025-08-04	10.1000	10.5000	10.100000	10.490000	+0.817%	49,311	-63.966%
2025-08-01	10.2900	10.6900	10.280000	10.405000	-2.117%	84,366	-63.671%
2025-07-31	10.4900	10.8700	10.475000	10.630000	+1.142%	21,469	-64.440%
2025-07-30	11.0600	11.0600	10.410000	10.510000	-0.755%	43,002	-64.034%
2025-07-29	10.7500	10.7800	10.500000	10.590000	-2.171%	52,605	-64.306%
2025-07-28	11.2500	11.2500	10.800000	10.825000	-1.947%	29,113	-65.081%
2025-07-25	11.1000	11.3000	11.000000	11.040000	-1.252%	18,130	-65.761%
2025-07-24	11.2200	11.4700	11.080000	11.180000	-0.445%	30,400	-66.190%
2025-07-23	11.2900	11.4700	11.050000	11.230000	-0.356%	39,815	-66.340%
2025-07-22	11.5000	11.8900	11.090000	11.270100	+1.992%	65,977	-66.460%
2025-07-21	11.4300	11.5436	10.865000	11.050000	+3.659%	110,115	-65.792%
2025-07-18	10.9000	11.2800	10.580000	10.660000	-2.470%	55,943	-64.540%
2025-07-17	10.8100	11.3367	10.760000	10.930000	-0.183%	50,928	-65.416%
2025-07-16	10.5200	11.0000	10.520000	10.950000	+4.286%	35,051	-65.479%
2025-07-15	10.8900	11.1065	10.377000	10.500000	-2.778%	41,581	-64.000%
2025-07-14	11.2600	11.2600	10.800000	10.800000	-2.531%	41,755	-65.000%
2025-07-11	11.0100	11.3400	10.900000	11.080400	-0.535%	48,972	-65.886%
2025-07-10	11.4700	11.4700	11.000000	11.140000	-0.651%	24,547	-66.068%
2025-07-09	11.4700	11.7600	11.000000	11.213000	-1.856%	40,644	-66.289%
2025-07-08	11.8000	12.0900	11.250000	11.425000	+0.219%	58,034	-66.915%
2025-07-07	11.6700	12.2800	11.360000	11.400000	-2.314%	78,278	-66.842%
2025-07-03	11.7800	11.9599	11.530000	11.670000	+1.258%	31,558	-67.609%
2025-07-02	11.5000	11.6800	11.370000	11.525000	+0.392%	39,334	-67.202%
2025-07-01	11.1300	11.6900	11.110000	11.480000	+0.525%	52,095	-67.073%
2025-06-30	11.1100	11.6800	11.110000	11.420000	+2.330%	36,790	-66.900%
2025-06-27	11.8400	11.8400	10.932800	11.160000	-2.277%	66,092	-66.129%
2025-06-26	11.5600	11.9600	11.200000	11.420000	-0.696%	37,237	-66.900%
2025-06-25	11.8700	12.1700	11.470000	11.500000	-3.035%	54,001	-67.130%
2025-06-24	12.3500	12.3500	11.510000	11.860000	+3.310%	61,842	-68.128%
2025-06-23	11.2700	12.1300	10.680000	11.480000	+3.903%	127,806	-67.073%
2025-06-20	11.7400	11.8022	10.790000	11.048800	-5.888%	44,903	-65.788%
2025-06-18	11.5200	11.9400	11.500000	11.740000	+0.859%	19,854	-67.802%
2025-06-17	11.5200	12.0000	11.500000	11.640000	+1.042%	37,097	-67.526%
2025-06-16	12.4300	12.4300	11.500000	11.520000	-3.906%	49,909	-67.188%
2025-06-13	12.2400	12.5800	11.970000	11.988300	-4.400%	54,171	-68.469%
2025-06-12	12.7400	12.7400	12.400000	12.540000	-1.570%	42,181	-69.856%
2025-06-11	12.5900	13.4800	12.570000	12.740000	+0.315%	67,888	-70.330%
2025-06-10	12.7500	12.9900	12.200000	12.700000	-0.118%	84,121	-70.236%
2025-06-09	12.6000	12.9900	12.190000	12.715000	+1.494%	78,283	-70.271%
2025-06-06	12.6200	12.9800	12.340000	12.527800	+0.303%	176,208	-69.827%
2025-06-05	13.5400	13.5400	12.110000	12.490000	-6.717%	142,387	-69.736%
2025-06-04	13.3900	13.6499	12.800000	13.389300	+2.130%	121,482	-71.769%
2025-06-03	13.3400	13.6800	12.750000	13.110000	+0.306%	122,400	-71.167%
2025-06-02	13.2700	13.3400	12.500000	13.070000	-2.024%	148,806	-71.079%
2025-05-30	12.4300	13.7600	12.130000	13.340000	+4.380%	160,614	-71.664%
2025-05-29	13.3200	14.3600	12.100000	12.780200	-3.546%	153,156	-70.423%
2025-05-28	14.5000	14.6400	13.250000	13.250000	-5.962%	146,679	-71.472%
2025-05-27	15.1600	15.6000	13.593000	14.090000	-7.058%	350,488	-73.172%
2025-05-23	13.8500	15.1600	13.850000	15.160000	+6.418%	108,375	-75.066%
2025-05-22	14.4900	14.9400	14.240000	14.245700	+0.251%	75,864	-73.466%
2025-05-21	14.8100	15.0820	14.090000	14.210000	-5.077%	44,969	-73.399%
2025-05-20	15.0100	15.5400	14.800100	14.970000	-1.513%	31,677	-74.749%
2025-05-19	15.2400	15.3000	15.000000	15.200000	-1.491%	25,932	-75.132%
2025-05-16	15.1500	15.7000	15.030000	15.430000	+0.784%	26,505	-75.502%
2025-05-15	15.9200	15.9300	15.000000	15.310000	-4.898%	61,492	-75.310%
2025-05-14	16.6900	17.2200	15.980000	16.098500	+1.026%	72,172	-76.520%
2025-05-13	15.6800	16.0900	15.500000	15.935000	+3.474%	73,732	-76.279%
2025-05-12	16.0300	16.2500	15.250000	15.400000	+2.735%	54,385	-75.455%
2025-05-09	15.4900	15.8300	14.800000	14.990000	-0.067%	62,029	-74.783%
2025-05-08	14.3200	15.8300	14.320000	15.000000	+6.458%	69,141	-74.800%
2025-05-07	14.2000	14.8950	14.090000	14.090000	-0.283%	21,461	-73.172%
2025-05-06	14.1700	14.5222	14.090000	14.130000	-3.120%	53,270	-73.248%
2025-05-05	15.5300	15.5300	14.510000	14.585000	-4.860%	49,027	-74.083%
2025-05-02	15.1000	15.8200	15.100000	15.330000	+2.268%	43,766	-75.342%
2025-05-01	15.3600	15.8100	14.990000	14.990000	-1.056%	53,201	-74.783%
2025-04-30	14.8400	15.5000	14.490000	15.150000	-1.045%	24,727	-75.050%
2025-04-29	16.1500	16.5800	15.300000	15.310000	-6.827%	39,832	-75.310%
2025-04-28	16.9600	16.9900	16.020000	16.431800	-1.429%	48,266	-76.996%
2025-04-25	16.6900	17.3460	16.000000	16.670000	+2.522%	92,718	-77.325%
2025-04-24	16.7999	16.9323	15.820000	16.260000	-1.693%	99,099	-76.753%
2025-04-23	14.9700	16.7218	14.360000	16.540000	+18.993%	146,514	-77.146%
2025-04-22	13.5500	14.3200	13.420000	13.900000	+3.423%	89,434	-72.806%
2025-04-21	12.8500	13.5094	12.480000	13.440000	+1.053%	42,233	-71.875%
2025-04-17	12.8000	13.9300	12.500000	13.300000	+8.483%	107,110	-71.579%
2025-04-16	12.3400	12.9300	11.560000	12.260000	-3.805%	27,099	-69.168%
2025-04-15	12.3000	12.9500	12.050000	12.745000	+3.618%	53,210	-70.341%
2025-04-14	12.7500	12.7700	11.940000	12.300000	+0.759%	29,692	-69.268%
2025-04-11	12.2100	12.3900	11.824500	12.207400	-0.103%	22,651	-69.035%
2025-04-10	13.4800	13.4800	11.850000	12.220000	-2.005%	78,603	-69.067%
2025-04-09	11.0000	12.7900	11.000000	12.470000	+13.364%	167,424	-69.687%
2025-04-08	12.0007	12.4900	10.420100	11.000000	0.000%	106,319	-65.636%
2025-04-07	10.0100	11.4100	8.880100	11.000000	+1.711%	211,667	-65.636%
2025-04-04	11.0800	11.5000	10.180000	10.815000	-8.503%	104,469	-65.049%
2025-04-03	11.6100	12.3000	11.200000	11.820000	-1.088%	82,767	-68.020%
2025-04-02	11.9700	12.8800	11.510000	11.950000	-5.366%	80,558	-68.368%
2025-04-01	13.0100	13.4900	12.000000	12.627600	+1.631%	101,768	-70.066%
2025-03-31	12.4900	12.4900	11.219300	12.425000	-2.511%	45,279	-69.577%
2025-03-28	13.2000	13.3900	12.500000	12.745000	-2.037%	29,298	-70.341%
2025-03-27	13.6300	14.1600	13.010000	13.010000	-7.730%	47,508	-70.945%
2025-03-26	14.5500	14.5500	13.600000	14.100000	-4.341%	62,904	-73.191%
2025-03-25	14.5000	14.7835	13.760000	14.739900	+12.863%	160,979	-74.355%
2025-03-24	12.7500	13.2900	12.750000	13.060000	+3.119%	33,052	-71.057%
2025-03-21	12.5000	12.7800	12.000000	12.665000	-0.667%	27,717	-70.154%
2025-03-20	12.9900	13.1800	12.540000	12.750000	-1.848%	51,933	-70.353%
2025-03-19	12.5500	13.8400	12.550000	12.990000	+4.505%	84,228	-70.901%
2025-03-18	12.7600	12.7600	12.120000	12.430000	-1.540%	35,823	-69.590%
2025-03-17	12.3000	12.9389	12.250000	12.624415	+3.056%	36,267	-70.058%
2025-03-14	12.3500	12.6000	12.000000	12.250000	+5.695%	41,951	-69.143%
2025-03-13	12.7500	12.7500	11.300000	11.590000	-4.950%	65,238	-67.386%
2025-03-12	11.4000	13.0000	11.250000	12.193600	+11.765%	108,795	-69.000%
2025-03-11	11.1000	11.2050	10.300000	10.910000	-1.712%	126,718	-65.353%
2025-03-10	13.2300	13.2300	11.000000	11.100000	-16.163%	89,622	-65.946%
2025-03-07	13.0700	13.5000	12.550000	13.240000	+1.301%	51,769	-71.450%
2025-03-06	13.3100	13.7200	12.970000	13.070000	-4.738%	66,398	-71.079%
2025-03-05	14.1000	14.2000	13.120000	13.720000	+1.480%	48,968	-72.449%
2025-03-04	13.7300	14.1790	12.500000	13.519900	-5.389%	96,549	-72.041%
2025-03-03	15.1100	15.4900	14.080000	14.290000	-2.557%	101,000	-73.548%
2025-02-28	13.7400	14.8000	13.740000	14.665000	+2.338%	41,013	-74.224%
2025-02-27	15.8600	15.8600	14.140000	14.330000	-4.530%	39,690	-73.622%
2025-02-26	14.5000	15.7400	14.500000	15.010000	+6.228%	100,386	-74.817%
2025-02-25	15.5000	15.6700	13.500000	14.130000	-10.992%	247,864	-73.248%
2025-02-24	17.4900	17.4900	15.780100	15.875000	-10.563%	172,564	-76.189%
2025-02-21	18.6500	19.1400	17.530000	17.750000	-2.580%	88,851	-78.704%
2025-02-20	18.7300	18.7300	17.310000	18.220000	-2.253%	143,948	-79.254%
2025-02-19	19.5000	19.7000	18.570000	18.640000	-3.470%	91,009	-79.721%
2025-02-18	20.3800	20.3800	18.940000	19.310000	-4.783%	154,012	-80.425%
2025-02-14	20.7000	20.8250	20.220000	20.280000	-1.982%	26,874	-81.361%

.dark-mode .PMV3vQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMV3vQ{ color: #333333; background-color: white; border: 2px solid #333333; }DJTWWTrump Media & Technology Group Corp. Warrantsstock NASDAQ Warrant

DJTWW
Trump Media & Technology Group Corp. Warrants
stock NASDAQ Warrant