Trump Media & Technology ... (DJTWW)
NASDAQ: DJTWW
· Real-Time Price · USD
8.94
0.00 (0.06%)
At close: Sep 05, 2025, 3:59 PM
8.94
-0.02%
After-hours: Sep 05, 2025, 04:00 PM EDT
DJTWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.84 | 9.02 | 8.84 | 8.94 | 8.94 | 0.00% | 16,173 |
| Sep 4, 2025 | 8.94 | 9.06 | 8.78 | 8.94 | 8.94 | -1.22% | 35,463 |
| Sep 3, 2025 | 9.18 | 9.18 | 9.00 | 9.05 | 9.05 | -0.33% | 25,702 |
| Sep 2, 2025 | 9.38 | 9.38 | 8.93 | 9.08 | 9.08 | -3.40% | 40,432 |
| Aug 29, 2025 | 9.37 | 9.50 | 9.34 | 9.40 | 9.40 | -0.74% | 14,929 |
| Aug 28, 2025 | 9.58 | 9.67 | 9.42 | 9.47 | 9.47 | -0.32% | 14,132 |
| Aug 27, 2025 | 9.75 | 9.75 | 9.20 | 9.50 | 9.50 | -1.55% | 34,568 |
| Aug 26, 2025 | 10.28 | 10.59 | 9.49 | 9.65 | 9.65 | 4.89% | 65,278 |
| Aug 25, 2025 | 9.38 | 9.38 | 9.15 | 9.20 | 9.20 | -3.87% | 27,543 |
| Aug 22, 2025 | 9.32 | 9.80 | 9.32 | 9.57 | 9.57 | 1.27% | 36,980 |
| Aug 21, 2025 | 9.35 | 9.57 | 9.14 | 9.45 | 9.45 | 1.72% | 27,058 |
| Aug 20, 2025 | 9.39 | 9.39 | 9.00 | 9.29 | 9.29 | -1.28% | 26,320 |
| Aug 19, 2025 | 9.76 | 9.87 | 9.15 | 9.41 | 9.41 | -4.76% | 57,535 |
| Aug 18, 2025 | 9.90 | 9.91 | 9.63 | 9.88 | 9.88 | -0.30% | 30,173 |
| Aug 15, 2025 | 9.76 | 9.95 | 9.55 | 9.91 | 9.91 | 3.77% | 26,017 |
| Aug 14, 2025 | 9.73 | 9.73 | 9.36 | 9.55 | 9.55 | -2.35% | 39,127 |
| 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 |