NASDAQ : DJT
Trump Media & Technology Group Corp. — Price history
Communication Services · Internet Content & Information · United States
Last price 5.59 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trump Media & Technology Group Corp. (DJT) closed at 5.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.64 | 6.05 | 5.62 | 5.66 | 5,950,225 | +1.25% |
| 2026-10-30 | 5.565 | 5.62 | 5.4 | 5.59 | 5,269,769 | -3.29% |
| 2026-10-29 | 5.91 | 5.94 | 5.68 | 5.78 | 5,439,817 | -3.18% |
| 2026-10-28 | 6.35 | 6.39 | 5.91 | 5.97 | 7,624,172 | -6.13% |
| 2026-10-27 | 6.195 | 6.447 | 6.15 | 6.36 | 4,245,433 | +3.58% |
| 2026-10-26 | 6.34 | 6.34 | 6.04 | 6.14 | 3,903,984 | -4.06% |
| 2026-10-23 | 6.56 | 6.58 | 6.28 | 6.4 | 3,710,245 | -3.18% |
| 2026-10-22 | 6.5 | 6.76 | 6.42 | 6.61 | 3,854,118 | -0.75% |
| 2026-10-21 | 6.605 | 6.725 | 6.485 | 6.66 | 4,171,043 | +2.94% |
| 2026-10-20 | 6.31 | 6.58 | 6.29 | 6.47 | 5,993,382 | +0.62% |
| 2026-10-19 | 7.055 | 7.08 | 6.4 | 6.43 | 7,719,312 | -8.01% |
| 2026-10-16 | 7.35 | 7.39 | 6.9 | 6.99 | 4,992,685 | -5.54% |
| 2026-10-15 | 7.06 | 7.5 | 6.985 | 7.4 | 4,680,571 | +2.49% |
| 2026-10-14 | 7.61 | 7.64 | 7.155 | 7.22 | 6,851,104 | -6.84% |
| 2026-10-13 | 7.92 | 8.035 | 7.75 | 7.75 | 3,824,346 | -2.76% |
| 2026-10-12 | 8.115 | 8.139 | 7.93 | 7.97 | 2,699,438 | -1.73% |
| 2026-10-09 | 8.38 | 8.44 | 8.02 | 8.11 | 3,154,003 | -1.10% |
| 2026-10-08 | 8.14 | 8.245 | 8.06 | 8.2 | 3,185,105 | -0.24% |
| 2026-10-07 | 8.531 | 8.55 | 8.115 | 8.22 | 4,159,499 | -4.97% |
| 2026-10-06 | 8.69 | 8.795 | 8.61 | 8.65 | 1,984,566 | +0.23% |
| 2026-10-05 | 9 | 9.055 | 8.615 | 8.63 | 4,579,546 | -3.14% |
| 2026-10-02 | 9 | 9.27 | 8.84 | 8.91 | 3,967,699 | +1.37% |
| 2026-10-01 | 9.125 | 9.14 | 8.55 | 8.79 | 4,341,919 | -2.98% |
| 2026-09-30 | 9.29 | 9.47 | 9.06 | 9.06 | 3,562,533 | -0.44% |
| 2026-09-29 | 9.18 | 9.44 | 9.065 | 9.1 | 3,104,189 | -0.22% |
| 2026-09-28 | 9.05 | 9.185 | 8.94 | 9.12 | 2,936,965 | -0.22% |
| 2026-09-25 | 9.12 | 9.195 | 9.04 | 9.14 | 2,064,973 | +0.44% |
| 2026-09-24 | 8.94 | 9.12 | 8.885 | 9.1 | 2,045,487 | +0.44% |
| 2026-09-23 | 9.32 | 9.34 | 8.99 | 9.06 | 2,297,044 | -3.41% |
| 2026-09-22 | 9.2 | 9.38 | 9.04 | 9.38 | 3,305,457 | +2.85% |
| 2026-09-21 | 9.06 | 9.325 | 8.995 | 9.12 | 4,820,411 | +3.05% |
| 2026-09-18 | 8.75 | 8.88 | 8.65 | 8.85 | 4,519,164 | +1.96% |
| 2026-09-17 | 8.72 | 8.795 | 8.62 | 8.68 | 2,229,784 | +1.52% |
| 2026-09-16 | 8.59 | 8.69 | 8.48 | 8.55 | 2,455,214 | -0.35% |
| 2026-09-15 | 8.71 | 8.746 | 8.55 | 8.58 | 2,204,852 | -3.05% |
| 2026-09-14 | 8.61 | 9.04 | 8.594 | 8.85 | 2,721,117 | +2.19% |
| 2026-09-11 | 8.9 | 8.96 | 8.66 | 8.66 | 2,308,100 | -1.37% |
| 2026-09-10 | 8.54 | 9.02 | 8.48 | 8.78 | 2,785,846 | +0.80% |
| 2026-09-09 | 9.21 | 9.23 | 8.68 | 8.71 | 3,622,058 | -5.63% |
| 2026-09-08 | 9.06 | 9.37 | 8.9 | 9.23 | 3,154,010 | +2.33% |
| 2026-09-04 | 9.37 | 9.44 | 8.97 | 9.02 | 4,497,381 | -5.25% |
| 2026-09-03 | 9.305 | 9.68 | 9.305 | 9.52 | 3,729,807 | +4.16% |
| 2026-09-02 | 9.04 | 9.47 | 8.98 | 9.14 | 3,250,416 | +0.88% |
| 2026-09-01 | 9.57 | 9.58 | 9 | 9.06 | 3,437,908 | -7.27% |
| 2026-08-31 | 9.55 | 9.87 | 9.52 | 9.77 | 2,558,045 | +1.40% |
| 2026-08-28 | 9.72 | 9.83 | 9.43 | 9.635 | 2,625,499 | -1.38% |
| 2026-08-27 | 9.585 | 10.23 | 9.421 | 9.77 | 5,659,559 | +2.84% |
| 2026-08-26 | 9.415 | 9.62 | 9.145 | 9.5 | 4,205,538 | +1.06% |
| 2026-08-25 | 9.285 | 9.45 | 9.07 | 9.4 | 2,885,886 | +1.08% |
| 2026-08-24 | 9.08 | 9.355 | 8.95 | 9.3 | 4,216,280 | +2.20% |
| 2026-08-21 | 8.74 | 9.195 | 8.65 | 9.1 | 5,622,985 | +6.93% |
| 2026-08-20 | 8.5 | 8.665 | 8.29 | 8.51 | 4,161,591 | +1.92% |
| 2026-08-19 | 8.14 | 8.475 | 8.11 | 8.35 | 4,086,864 | +3.60% |
| 2026-08-18 | 8 | 8.165 | 8 | 8.06 | 2,709,688 | -0.49% |
| 2026-08-17 | 8.19 | 8.23 | 7.9 | 8.1 | 4,146,759 | -2.06% |
| 2026-08-14 | 8.28 | 8.48 | 8.2 | 8.27 | 3,874,316 | -0.36% |
| 2026-08-13 | 8.3 | 8.5 | 8.14 | 8.3 | 4,716,389 | +0.36% |
| 2026-08-12 | 8.91 | 8.95 | 8.22 | 8.27 | 6,598,713 | -7.18% |
| 2026-08-11 | 9.37 | 9.53 | 8.79 | 8.91 | 5,436,116 | -5.11% |
| 2026-08-10 | 10.03 | 10.085 | 9.1 | 9.39 | 6,491,761 | -8.03% |
| 2026-08-07 | 10 | 10.409 | 9.97 | 10.21 | 3,742,747 | +3.24% |
| 2026-08-06 | 9.8 | 9.91 | 9.605 | 9.89 | 3,063,008 | -0.70% |
| 2026-08-05 | 10.2 | 10.55 | 9.94 | 9.96 | 4,307,605 | -3.68% |
| 2026-08-04 | 10.08 | 10.36 | 9.94 | 10.34 | 4,416,474 | +3.30% |
| 2026-08-03 | 9.91 | 10.47 | 9.72 | 10.01 | 4,355,788 | +1.52% |
| 2026-07-31 | 10.46 | 10.55 | 9.755 | 9.86 | 5,618,928 | -5.01% |
| 2026-07-30 | 9.97 | 10.44 | 9.79 | 10.38 | 6,741,613 | +5.38% |
| 2026-07-29 | 9.85 | 10.143 | 9.645 | 9.85 | 5,534,046 | -0.30% |
| 2026-07-28 | 9.54 | 9.88 | 9.2 | 9.88 | 5,269,544 | +3.35% |
| 2026-07-27 | 8.81 | 9.71 | 8.804 | 9.56 | 4,986,802 | +11.68% |
| 2026-07-24 | 8.91 | 9.155 | 8.485 | 8.56 | 3,852,664 | -3.71% |
| 2026-07-23 | 9.05 | 9.1 | 8.72 | 8.89 | 3,133,888 | -3.68% |
| 2026-07-22 | 9.7 | 9.9 | 9.03 | 9.23 | 4,937,766 | -6.01% |
| 2026-07-21 | 9.765 | 9.93 | 9.61 | 9.82 | 4,141,600 | +0.82% |
| 2026-07-20 | 9.79 | 9.95 | 9.422 | 9.74 | 4,471,601 | +0.83% |
| 2026-07-17 | 9.235 | 9.84 | 8.78 | 9.66 | 6,654,256 | +0.31% |
| 2026-07-16 | 9.73 | 9.89 | 9.12 | 9.63 | 6,594,358 | +0.63% |
| 2026-07-15 | 9.04 | 9.6 | 8.99 | 9.57 | 5,205,149 | +5.98% |
| 2026-07-14 | 8.63 | 9.23 | 8.63 | 9.03 | 5,278,340 | +5.99% |
| 2026-07-13 | 8.52 | 8.58 | 8.28 | 8.52 | 2,149,200 | -0.23% |
| 2026-07-10 | 8.63 | 8.695 | 8.382 | 8.54 | 2,130,275 | -0.12% |
| 2026-07-09 | 8.43 | 8.76 | 8.32 | 8.55 | 4,673,564 | +0.71% |
| 2026-07-08 | 8 | 8.54 | 8 | 8.49 | 3,288,337 | +4.43% |
| 2026-07-07 | 8.64 | 8.69 | 8.06 | 8.13 | 3,840,980 | -6.12% |
| 2026-07-06 | 8.345 | 8.955 | 8.1 | 8.66 | 4,294,458 | +1.41% |
| 2026-07-02 | 8.09 | 8.85 | 8.04 | 8.54 | 6,304,745 | +6.48% |
| 2026-07-01 | 7.68 | 8.08 | 7.638 | 8.02 | 3,711,030 | +3.62% |
| 2026-06-30 | 7.32 | 7.815 | 7.32 | 7.74 | 3,785,145 | +3.34% |
| 2026-06-29 | 7.44 | 7.5 | 7.08 | 7.49 | 4,595,978 | +0.94% |
| 2026-06-26 | 7 | 7.565 | 6.96 | 7.42 | 24,530,295 | +5.10% |
| 2026-06-25 | 7.52 | 7.54 | 7.03 | 7.06 | 5,459,419 | -6.12% |
| 2026-06-24 | 7.88 | 7.9 | 7.5 | 7.52 | 3,750,260 | -4.57% |
| 2026-06-23 | 8 | 8.12 | 7.86 | 7.88 | 2,951,823 | -2.96% |
| 2026-06-22 | 8.4 | 8.555 | 8.085 | 8.12 | 3,283,060 | -4.36% |
| 2026-06-18 | 8.07 | 8.56 | 7.995 | 8.49 | 6,030,428 | +4.81% |
| 2026-06-17 | 8.102 | 8.29 | 8.05 | 8.1 | 3,279,449 | -0.74% |
| 2026-06-16 | 8.39 | 8.58 | 8.132 | 8.16 | 3,245,249 | -3.32% |
| 2026-06-15 | 8.09 | 8.56 | 8.09 | 8.44 | 5,458,762 | +8.21% |
| 2026-06-12 | 8.21 | 8.26 | 7.8 | 7.8 | 4,162,158 | -5.45% |
| 2026-06-11 | 7.82 | 8.28 | 7.75 | 8.25 | 4,191,150 | +5.91% |
| 2026-06-10 | 8.01 | 8.24 | 7.77 | 7.79 | 3,741,058 | -4.53% |
| 2026-06-09 | 8.16 | 8.31 | 7.76 | 8.16 | 4,868,312 | +0.12% |
| 2026-06-08 | 8.31 | 8.385 | 8.15 | 8.15 | 2,578,297 | -1.45% |
| 2026-06-05 | 8.72 | 8.778 | 8.22 | 8.27 | 5,100,000 | -6.02% |
| 2026-06-04 | 8.56 | 9.55 | 8.56 | 8.8 | 6,081,583 | +1.97% |
| 2026-06-03 | 8.91 | 8.97 | 8.57 | 8.63 | 3,953,813 | -4.54% |
| 2026-06-02 | 9.36 | 9.36 | 8.91 | 9.04 | 3,943,870 | -4.54% |
| 2026-06-01 | 9.08 | 9.48 | 9 | 9.47 | 4,799,859 | +1.72% |
| 2026-05-29 | 8.88 | 9.65 | 8.815 | 9.31 | 7,882,863 | +4.61% |
| 2026-05-28 | 8.49 | 9.01 | 8.24 | 8.9 | 4,710,944 | +3.85% |
| 2026-05-27 | 8.24 | 8.795 | 8.15 | 8.57 | 5,223,803 | +3.50% |
| 2026-05-26 | 8.01 | 8.49 | 8.01 | 8.28 | 5,352,479 | +4.15% |
| 2026-05-22 | 7.95 | 8.15 | 7.9 | 7.95 | 2,756,042 | +0.00% |
| 2026-05-21 | 8 | 8.1 | 7.93 | 7.95 | 3,277,243 | -1.36% |
| 2026-05-20 | 8 | 8.15 | 7.86 | 8.06 | 3,783,024 | +0.75% |
| 2026-05-19 | 8.19 | 8.25 | 8 | 8 | 3,354,488 | -3.26% |
| 2026-05-18 | 8.64 | 8.656 | 8.135 | 8.27 | 4,468,718 | -4.61% |
| 2026-05-15 | 8.79 | 8.82 | 8.625 | 8.67 | 2,827,777 | -3.13% |
| 2026-05-14 | 8.95 | 9.09 | 8.77 | 8.95 | 3,900,131 | +0.00% |
| 2026-05-13 | 8.78 | 9.12 | 8.56 | 8.95 | 6,091,807 | +2.52% |