Trump Media & Technology ... (DJT)
NASDAQ: DJT
· Real-Time Price · USD
16.68
-0.08 (-0.48%)
At close: Sep 05, 2025, 3:59 PM
16.62
-0.36%
After-hours: Sep 05, 2025, 07:57 PM EDT
DJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.82 | 16.99 | 16.43 | 16.68 | 16.68 | -0.48% | 6,576,233 |
| Sep 4, 2025 | 16.86 | 16.94 | 16.70 | 16.76 | 16.76 | -1.24% | 4,374,900 |
| Sep 3, 2025 | 17.06 | 17.21 | 16.82 | 16.97 | 16.97 | -0.64% | 4,005,400 |
| Sep 2, 2025 | 17.16 | 17.23 | 16.66 | 17.08 | 17.08 | -2.57% | 7,835,100 |
| Aug 29, 2025 | 17.85 | 18.00 | 17.50 | 17.53 | 17.53 | -2.34% | 4,420,500 |
| Aug 28, 2025 | 18.25 | 18.31 | 17.83 | 17.95 | 17.95 | 0.17% | 4,285,400 |
| Aug 27, 2025 | 17.79 | 17.95 | 17.48 | 17.92 | 17.92 | -1.10% | 7,655,244 |
| Aug 26, 2025 | 18.61 | 18.97 | 17.79 | 18.12 | 18.12 | 5.23% | 16,263,305 |
| Aug 25, 2025 | 17.67 | 17.74 | 17.21 | 17.22 | 17.22 | -3.64% | 3,993,400 |
| Aug 22, 2025 | 17.38 | 17.99 | 17.37 | 17.87 | 17.87 | 2.82% | 5,763,626 |
| Aug 21, 2025 | 16.96 | 17.39 | 16.83 | 17.38 | 17.38 | 1.88% | 3,803,500 |
| Aug 20, 2025 | 17.22 | 17.33 | 16.64 | 17.06 | 17.06 | -2.01% | 5,848,625 |
| Aug 19, 2025 | 18.33 | 18.39 | 17.40 | 17.41 | 17.41 | -5.43% | 5,736,100 |
| Aug 18, 2025 | 18.35 | 18.54 | 17.96 | 18.41 | 18.41 | -0.49% | 4,693,800 |
| Aug 15, 2025 | 17.77 | 18.52 | 17.65 | 18.50 | 18.50 | 4.99% | 8,786,617 |
| Aug 14, 2025 | 17.57 | 17.70 | 17.36 | 17.62 | 17.62 | -2.00% | 4,690,540 |
| Aug 13, 2025 | 17.58 | 18.00 | 17.50 | 17.98 | 17.98 | 2.98% | 6,543,741 |
| Aug 12, 2025 | 17.37 | 17.55 | 17.16 | 17.46 | 17.46 | 1.28% | 4,975,269 |
| Aug 11, 2025 | 17.16 | 17.47 | 16.92 | 17.24 | 17.24 | 1.47% | 6,174,639 |
| Aug 8, 2025 | 17.51 | 17.59 | 16.90 | 16.99 | 16.99 | -0.82% | 8,483,500 |