Trump Media & Technology ... (DJT)
NASDAQ: DJT
· Real-Time Price · USD
16.93
0.11 (0.65%)
At close: Sep 26, 2025, 3:59 PM
17.07
0.83%
Pre-market: Sep 29, 2025, 05:32 AM EDT
DJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.77 | 17.02 | 16.66 | 16.93 | 16.93 | 0.65% | 4,644,190 |
| Sep 25, 2025 | 16.79 | 16.87 | 16.47 | 16.82 | 16.82 | -1.06% | 6,092,000 |
| Sep 24, 2025 | 17.48 | 17.67 | 16.92 | 17.00 | 17.00 | -2.69% | 6,155,506 |
| Sep 23, 2025 | 17.61 | 17.65 | 17.16 | 17.47 | 17.47 | -0.74% | 6,541,700 |
| Sep 22, 2025 | 17.43 | 17.90 | 17.11 | 17.60 | 17.60 | 0.92% | 8,674,613 |
| Sep 19, 2025 | 17.03 | 17.69 | 16.94 | 17.44 | 17.44 | 3.01% | 18,957,500 |
| Sep 18, 2025 | 17.05 | 17.23 | 16.86 | 16.93 | 16.93 | 0.06% | 8,616,745 |
| Sep 17, 2025 | 17.47 | 17.51 | 16.75 | 16.92 | 16.92 | -3.20% | 8,003,500 |
| Sep 16, 2025 | 17.47 | 17.61 | 17.20 | 17.48 | 17.48 | 0.11% | 5,545,500 |
| Sep 15, 2025 | 17.16 | 17.53 | 17.03 | 17.46 | 17.46 | 2.77% | 8,903,800 |
| Sep 12, 2025 | 16.93 | 17.05 | 16.69 | 16.99 | 16.99 | 0.41% | 6,018,833 |
| Sep 11, 2025 | 17.00 | 17.16 | 16.80 | 16.92 | 16.92 | 0.24% | 5,522,201 |
| Sep 10, 2025 | 16.93 | 17.16 | 16.74 | 16.88 | 16.88 | -0.12% | 5,916,800 |
| Sep 9, 2025 | 16.90 | 17.11 | 16.76 | 16.90 | 16.90 | -0.88% | 5,130,000 |
| Sep 8, 2025 | 16.72 | 17.12 | 16.50 | 17.05 | 17.05 | 2.22% | 7,236,600 |
| Sep 5, 2025 | 16.82 | 16.99 | 16.43 | 16.68 | 16.68 | -0.48% | 6,611,440 |
| 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 |