Trump Media & Technology ... (DJT)
NASDAQ: DJT
· Real-Time Price · USD
17.41
-1.00 (-5.43%)
At close: Aug 19, 2025, 3:59 PM
17.37
-0.26%
After-hours: Aug 19, 2025, 06:17 PM EDT
DJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.35 | 18.54 | 17.96 | 18.41 | 18.41 | -0.49% | 4,667,128 |
| Aug 15, 2025 | 17.77 | 18.52 | 17.65 | 18.50 | 18.50 | 4.99% | 8,786,617 |
| Aug 14, 2025 | 17.57 | 17.70 | 17.36 | 17.62 | 17.62 | -2.00% | 4,690,540 |
| Aug 13, 2025 | 17.58 | 18.00 | 17.50 | 17.98 | 17.98 | 2.98% | 6,543,741 |
| Aug 12, 2025 | 17.37 | 17.55 | 17.16 | 17.46 | 17.46 | 1.28% | 4,975,269 |
| Aug 11, 2025 | 17.16 | 17.47 | 16.92 | 17.24 | 17.24 | 1.47% | 6,174,639 |
| Aug 8, 2025 | 17.51 | 17.59 | 16.90 | 16.99 | 16.99 | -0.82% | 8,483,500 |
| Aug 7, 2025 | 16.32 | 17.14 | 16.21 | 17.13 | 17.13 | 5.42% | 7,204,725 |
| Aug 6, 2025 | 16.36 | 16.47 | 15.97 | 16.25 | 16.25 | -0.85% | 6,931,600 |
| Aug 5, 2025 | 16.89 | 16.91 | 16.30 | 16.39 | 16.39 | -2.96% | 6,991,500 |
| Aug 4, 2025 | 17.06 | 17.23 | 16.85 | 16.89 | 16.89 | -0.18% | 4,771,015 |
| Aug 1, 2025 | 17.22 | 17.30 | 16.86 | 16.92 | 16.92 | -3.81% | 6,876,100 |
| Jul 31, 2025 | 17.77 | 18.05 | 17.48 | 17.59 | 17.59 | -1.01% | 5,753,200 |
| Jul 30, 2025 | 17.89 | 18.06 | 17.56 | 17.77 | 17.77 | -0.22% | 5,021,335 |
| Jul 29, 2025 | 18.65 | 18.70 | 17.80 | 17.81 | 17.81 | -5.22% | 7,372,148 |
| Jul 28, 2025 | 19.30 | 19.30 | 18.74 | 18.79 | 18.79 | -1.88% | 4,786,000 |
| Jul 25, 2025 | 18.93 | 19.39 | 18.91 | 19.15 | 19.15 | 0.21% | 5,274,300 |
| Jul 24, 2025 | 19.44 | 19.59 | 18.81 | 19.11 | 19.11 | -2.45% | 8,230,300 |
| Jul 23, 2025 | 19.99 | 20.17 | 19.04 | 19.59 | 19.59 | -1.36% | 9,158,807 |
| Jul 22, 2025 | 19.84 | 20.92 | 19.43 | 19.86 | 19.86 | 3.17% | 16,851,100 |