Trump Media & Technology ... (DJTWW)
NASDAQ: DJTWW
· Real-Time Price · USD
9.65
-0.13 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
9.55
-1.05%
After-hours: Aug 14, 2025, 04:00 PM EDT
DJTWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.73 | 9.73 | 9.36 | 9.55 | 9.55 | -2.35% | 39,126 |
| Aug 13, 2025 | 10.00 | 10.10 | 9.62 | 9.78 | 9.78 | -0.31% | 54,638 |
| Aug 12, 2025 | 9.73 | 10.49 | 9.73 | 9.81 | 9.81 | 1.55% | 41,215 |
| Aug 11, 2025 | 9.80 | 9.99 | 9.65 | 9.66 | 9.66 | -2.03% | 43,263 |
| Aug 8, 2025 | 10.05 | 10.21 | 9.76 | 9.86 | 9.86 | -0.90% | 62,884 |
| Aug 7, 2025 | 10.02 | 10.16 | 9.71 | 9.95 | 9.95 | -0.40% | 56,014 |
| Aug 6, 2025 | 10.10 | 10.21 | 9.90 | 9.99 | 9.99 | -1.77% | 66,724 |
| Aug 5, 2025 | 10.22 | 10.45 | 10.10 | 10.17 | 10.17 | -3.05% | 34,944 |
| Aug 4, 2025 | 10.10 | 10.50 | 10.10 | 10.49 | 10.49 | 0.77% | 49,311 |
| Aug 1, 2025 | 10.29 | 10.69 | 10.28 | 10.41 | 10.41 | -2.07% | 84,366 |
| Jul 31, 2025 | 10.49 | 10.87 | 10.48 | 10.63 | 10.63 | 1.14% | 21,469 |
| Jul 30, 2025 | 11.06 | 11.06 | 10.41 | 10.51 | 10.51 | -0.76% | 43,002 |
| Jul 29, 2025 | 10.75 | 10.78 | 10.50 | 10.59 | 10.59 | -2.22% | 52,605 |
| Jul 28, 2025 | 11.25 | 11.25 | 10.80 | 10.83 | 10.83 | -1.90% | 29,113 |
| Jul 25, 2025 | 11.10 | 11.30 | 11.00 | 11.04 | 11.04 | -1.25% | 18,130 |
| Jul 24, 2025 | 11.22 | 11.47 | 11.08 | 11.18 | 11.18 | -0.45% | 30,444 |
| Jul 23, 2025 | 11.29 | 11.47 | 11.05 | 11.23 | 11.23 | -0.35% | 39,815 |
| Jul 22, 2025 | 11.50 | 11.89 | 11.09 | 11.27 | 11.27 | 1.99% | 65,977 |
| Jul 21, 2025 | 11.43 | 11.54 | 10.87 | 11.05 | 11.05 | 3.66% | 110,115 |
| Jul 18, 2025 | 10.90 | 11.28 | 10.58 | 10.66 | 10.66 | -2.47% | 55,943 |