Trump Media & Technology Group Corp. - Common Stock (DJT)

5.5900
-0.1900 (-3.29%)
NASDAQ · Last Trade: Oct 31st, 5:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trump Media & Technology Group Corp. - Common Stock (DJT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20265.575.625.405.595,256,5265.59
10/29/20265.915.945.685.785,419,0705.78
10/28/20266.356.395.915.977,613,9405.97
10/27/20266.206.456.156.364,240,5306.36
10/26/20266.346.346.046.143,899,7296.14
10/23/20266.566.586.286.403,710,2516.40
10/22/20266.506.766.426.613,850,7396.61
10/21/20266.616.726.496.664,122,4836.66
10/20/20266.316.586.296.475,986,2146.47
10/19/20267.057.086.406.437,693,8396.43
10/16/20267.357.396.906.994,992,7006.99
10/15/20267.067.506.997.404,674,1217.40
10/14/20267.617.647.167.226,826,4707.22
10/13/20267.928.047.757.753,819,7177.75
10/12/20268.128.147.937.972,675,8747.97
10/09/20268.388.448.028.113,154,0048.11
10/08/20268.148.248.068.203,182,0858.20
10/07/20268.538.558.128.224,156,9368.22
10/06/20268.698.798.618.651,981,8388.65
10/05/20269.009.058.628.634,568,9448.63
10/02/20269.009.278.848.913,967,7068.91
10/01/20269.139.148.558.794,341,6808.79
9/30/20269.299.479.069.063,559,5939.06
9/29/20269.189.449.069.103,103,7749.10
9/28/20269.059.198.949.122,936,5359.12
9/25/20269.129.209.049.142,064,9739.14
9/24/20268.949.128.889.102,039,6459.10
9/23/20269.329.348.999.062,294,4889.06
9/22/20269.209.389.049.383,300,6319.38
9/21/20269.069.328.999.124,809,4089.12
9/18/20268.758.888.658.854,519,1728.85
9/17/20268.728.798.628.682,220,1038.68
9/16/20268.598.698.488.552,434,8228.55
9/15/20268.748.758.558.582,199,7288.58
9/14/20268.619.048.598.852,717,7668.85
9/11/20268.908.968.668.662,308,1028.66
9/10/20268.549.028.488.782,781,1158.78
9/09/20269.219.238.688.713,616,8288.71
9/08/20269.069.378.909.233,148,3049.23
9/04/20269.379.448.979.024,497,3959.02
9/03/20269.309.689.309.523,725,8809.52
9/02/20269.049.478.989.143,240,2699.14
9/01/20269.579.589.009.063,426,7339.06
8/31/20269.559.879.529.772,555,3289.77
8/28/20269.729.839.439.632,625,5009.63
8/27/20269.5910.239.429.775,655,0279.77
8/26/20269.419.629.149.504,202,8819.50
8/25/20269.289.459.079.402,884,4069.40
8/24/20269.089.368.959.304,213,6889.30
8/21/20268.749.208.659.105,622,9959.10
8/20/20268.508.668.298.514,157,3878.51
8/19/20268.148.478.118.354,082,9438.35
8/18/20268.008.168.008.062,709,0168.06
8/17/20268.198.237.908.104,144,0688.10
8/14/20268.288.488.208.273,874,3258.27
8/13/20268.308.508.148.304,708,7018.30
8/12/20268.918.958.228.276,597,8308.27
8/11/20269.379.538.798.915,433,5838.91
8/10/202610.0310.099.109.396,478,1019.39
8/07/202610.0010.419.9710.213,742,74810.21
8/06/20269.809.919.619.893,061,5689.89
8/05/202610.2010.559.949.964,306,3379.96
8/04/202610.0810.369.9410.344,411,68310.34
8/03/20269.9110.479.7210.014,351,44210.01