Trump Media & Technology ... (DJTWW)
NASDAQ: DJTWW
· Real-Time Price · USD
7.11
-0.34 (-4.50%)
At close: Oct 15, 2025, 3:59 PM
7.12
0.14%
After-hours: Oct 15, 2025, 04:10 PM EDT
DJTWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.55 | 7.92 | 7.09 | 7.45 | 7.45 | -0.53% | 35,714 |
| Oct 13, 2025 | 7.70 | 7.72 | 7.22 | 7.49 | 7.49 | 3.31% | 33,712 |
| Oct 10, 2025 | 7.89 | 8.05 | 7.10 | 7.25 | 7.25 | -8.34% | 64,038 |
| Oct 9, 2025 | 7.81 | 8.45 | 7.81 | 7.91 | 7.91 | -0.50% | 22,225 |
| Oct 8, 2025 | 7.85 | 8.08 | 7.74 | 7.95 | 7.95 | 0.13% | 36,304 |
| Oct 7, 2025 | 8.03 | 8.10 | 7.67 | 7.94 | 7.94 | -1.61% | 52,178 |
| Oct 6, 2025 | 8.26 | 8.26 | 8.02 | 8.07 | 8.07 | 0.88% | 35,809 |
| Oct 3, 2025 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -0.62% | 39,100 |
| Oct 2, 2025 | 8.49 | 8.49 | 7.97 | 8.05 | 8.05 | 0.12% | 42,624 |
| Oct 1, 2025 | 8.04 | 8.57 | 8.00 | 8.04 | 8.04 | -0.50% | 55,309 |
| Sep 30, 2025 | 8.24 | 8.30 | 8.04 | 8.08 | 8.08 | -3.00% | 44,745 |
| Sep 29, 2025 | 8.49 | 8.58 | 8.21 | 8.33 | 8.33 | -0.95% | 25,867 |
| Sep 26, 2025 | 8.55 | 8.55 | 8.29 | 8.41 | 8.41 | -1.06% | 49,962 |
| Sep 25, 2025 | 8.50 | 8.58 | 8.34 | 8.50 | 8.50 | 0.00% | 16,144 |
| Sep 24, 2025 | 8.60 | 8.82 | 8.50 | 8.50 | 8.50 | -1.85% | 38,126 |
| Sep 23, 2025 | 8.90 | 8.93 | 8.61 | 8.66 | 8.66 | -2.26% | 23,792 |
| Sep 22, 2025 | 9.00 | 9.15 | 8.85 | 8.86 | 8.86 | -1.77% | 30,887 |
| Sep 19, 2025 | 8.89 | 9.15 | 8.81 | 9.02 | 9.02 | 1.35% | 27,279 |
| Sep 18, 2025 | 8.72 | 8.97 | 8.72 | 8.90 | 8.90 | 1.02% | 24,831 |
| Sep 17, 2025 | 8.93 | 9.02 | 8.75 | 8.81 | 8.81 | -1.78% | 36,010 |
Page 1 of 21