DJT
Trump Media & Technology Group Corp. NGM · DJT
$9.74
+0.08
(+0.83%)
Extended · +1.74σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment DJT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $9.79 | $9.95 | $9.42 | $9.74 | 4.4M |
| 2026-07-17 | $9.23 | $9.84 | $8.78 | $9.66 | 6.7M |
| 2026-07-16 | $9.73 | $9.89 | $9.12 | $9.63 | 6.6M |
| 2026-07-15 | $9.04 | $9.60 | $8.99 | $9.57 | 5.2M |
| 2026-07-14 | $8.63 | $9.23 | $8.63 | $9.03 | 5.3M |
| 2026-07-13 | $8.52 | $8.58 | $8.28 | $8.52 | 2.1M |
| 2026-07-10 | $8.63 | $8.69 | $8.38 | $8.54 | 2.1M |
| 2026-07-09 | $8.43 | $8.76 | $8.32 | $8.55 | 4.7M |
| 2026-07-08 | $8.00 | $8.54 | $8.00 | $8.49 | 3.3M |
| 2026-07-07 | $8.64 | $8.69 | $8.06 | $8.13 | 3.8M |
| 2026-07-06 | $8.35 | $8.95 | $8.10 | $8.66 | 4.3M |
| 2026-07-02 | $8.09 | $8.85 | $8.04 | $8.54 | 6.3M |
| 2026-07-01 | $7.68 | $8.08 | $7.64 | $8.02 | 3.7M |
| 2026-06-30 | $7.32 | $7.82 | $7.32 | $7.74 | 3.8M |
| 2026-06-29 | $7.44 | $7.50 | $7.08 | $7.49 | 4.6M |
| 2026-06-26 | $7.00 | $7.57 | $6.96 | $7.42 | 24.5M |
| 2026-06-25 | $7.52 | $7.54 | $7.03 | $7.06 | 5.5M |
| 2026-06-24 | $7.88 | $7.90 | $7.50 | $7.52 | 3.8M |
| 2026-06-23 | $8.00 | $8.12 | $7.86 | $7.88 | 3.0M |
| 2026-06-22 | $8.40 | $8.56 | $8.09 | $8.12 | 3.3M |
| 2026-06-18 | $8.07 | $8.56 | $7.99 | $8.49 | 6.0M |
| 2026-06-17 | $8.10 | $8.29 | $8.05 | $8.10 | 3.3M |
| 2026-06-16 | $8.39 | $8.58 | $8.13 | $8.16 | 3.2M |
| 2026-06-15 | $8.09 | $8.56 | $8.09 | $8.44 | 5.5M |
| 2026-06-12 | $8.21 | $8.26 | $7.80 | $7.80 | 4.1M |
| 2026-06-11 | $7.82 | $8.28 | $7.75 | $8.25 | 4.2M |
| 2026-06-10 | $8.01 | $8.24 | $7.77 | $7.79 | 3.7M |
| 2026-06-09 | $8.16 | $8.31 | $7.76 | $8.16 | 4.9M |
| 2026-06-08 | $8.31 | $8.39 | $8.15 | $8.15 | 2.6M |
| 2026-06-05 | $8.72 | $8.78 | $8.22 | $8.27 | 5.1M |
| 2026-06-04 | $8.56 | $9.55 | $8.56 | $8.80 | 6.1M |
| 2026-06-03 | $8.91 | $8.97 | $8.57 | $8.63 | 4.0M |
| 2026-06-02 | $9.36 | $9.36 | $8.91 | $9.04 | 3.9M |
| 2026-06-01 | $9.08 | $9.48 | $9.00 | $9.47 | 4.8M |
| 2026-05-29 | $8.88 | $9.65 | $8.81 | $9.31 | 7.9M |
| 2026-05-28 | $8.49 | $9.01 | $8.24 | $8.90 | 4.7M |
| 2026-05-27 | $8.24 | $8.80 | $8.15 | $8.57 | 5.2M |
| 2026-05-26 | $8.01 | $8.49 | $8.01 | $8.28 | 5.3M |
| 2026-05-22 | $7.95 | $8.15 | $7.90 | $7.95 | 2.8M |
| 2026-05-21 | $8.00 | $8.10 | $7.93 | $7.95 | 3.3M |
| 2026-05-20 | $8.00 | $8.15 | $7.86 | $8.06 | 3.8M |
| 2026-05-19 | $8.19 | $8.25 | $8.00 | $8.00 | 3.4M |
| 2026-05-18 | $8.64 | $8.66 | $8.14 | $8.27 | 4.5M |
| 2026-05-15 | $8.79 | $8.82 | $8.62 | $8.67 | 2.8M |
| 2026-05-14 | $8.95 | $9.09 | $8.77 | $8.95 | 3.9M |
| 2026-05-13 | $8.78 | $9.12 | $8.56 | $8.95 | 6.1M |
| 2026-05-12 | $8.83 | $9.05 | $8.65 | $8.73 | 3.7M |
| 2026-05-11 | $8.78 | $9.15 | $8.60 | $8.83 | 5.0M |
| 2026-05-08 | $9.05 | $9.07 | $8.70 | $8.93 | 5.0M |
| 2026-05-07 | $9.07 | $9.28 | $8.95 | $9.02 | 3.2M |
| 2026-05-06 | $9.26 | $9.40 | $9.03 | $9.10 | 3.6M |
| 2026-05-05 | $9.25 | $9.34 | $9.08 | $9.20 | 2.6M |
| 2026-05-04 | $9.36 | $9.44 | $9.13 | $9.20 | 2.7M |
| 2026-05-01 | $9.15 | $9.70 | $9.12 | $9.39 | 6.3M |
| 2026-04-30 | $9.19 | $9.35 | $9.06 | $9.15 | 3.0M |
| 2026-04-29 | $9.18 | $9.25 | $8.97 | $9.17 | 4.1M |
| 2026-04-28 | $9.69 | $9.80 | $9.10 | $9.16 | 5.4M |
| 2026-04-27 | $9.32 | $10.15 | $9.29 | $9.95 | 5.4M |
| 2026-04-24 | $9.27 | $9.46 | $9.02 | $9.35 | 2.5M |
| 2026-04-23 | $9.48 | $9.63 | $9.06 | $9.17 | 3.5M |
| 2026-04-22 | $9.87 | $10.07 | $9.48 | $9.48 | 5.2M |
| 2026-04-21 | $10.25 | $10.27 | $9.82 | $9.82 | 2.8M |
| 2026-04-20 | $10.06 | $10.22 | $9.90 | $10.20 | 2.8M |
| 2026-04-17 | $10.08 | $10.55 | $10.05 | $10.26 | 4.2M |
| 2026-04-16 | $10.25 | $10.32 | $9.80 | $9.85 | 3.1M |
| 2026-04-15 | $10.00 | $10.22 | $9.91 | $10.20 | 3.5M |
| 2026-04-14 | $9.79 | $10.00 | $9.76 | $9.95 | 4.4M |
| 2026-04-13 | $9.26 | $9.60 | $9.21 | $9.60 | 2.8M |
| 2026-04-10 | $9.35 | $9.47 | $9.31 | $9.39 | 2.4M |
| 2026-04-09 | $9.47 | $9.54 | $9.16 | $9.26 | 3.4M |
| 2026-04-08 | $9.76 | $9.88 | $9.37 | $9.57 | 3.5M |
| 2026-04-07 | $9.25 | $9.31 | $9.09 | $9.20 | 2.4M |
| 2026-04-06 | $9.31 | $9.63 | $9.25 | $9.38 | 3.1M |
| 2026-04-02 | $8.82 | $9.28 | $8.78 | $9.18 | 3.0M |
| 2026-04-01 | $9.39 | $9.42 | $9.01 | $9.06 | 2.5M |
| 2026-03-31 | $8.88 | $9.29 | $8.86 | $9.28 | 3.5M |
| 2026-03-30 | $8.50 | $8.85 | $8.48 | $8.72 | 3.1M |
| 2026-03-27 | $8.50 | $8.63 | $8.38 | $8.47 | 2.6M |
| 2026-03-26 | $8.92 | $9.15 | $8.58 | $8.59 | 3.1M |
| 2026-03-25 | $8.93 | $9.24 | $8.83 | $9.19 | 3.8M |
| 2026-03-24 | $8.92 | $8.93 | $8.70 | $8.77 | 2.4M |
| 2026-03-23 | $8.57 | $9.22 | $8.52 | $9.05 | 4.6M |
| 2026-03-20 | $8.59 | $8.69 | $8.31 | $8.58 | 6.0M |
| 2026-03-19 | $8.95 | $8.97 | $8.48 | $8.66 | 6.1M |
| 2026-03-18 | $9.73 | $9.75 | $9.12 | $9.13 | 5.0M |
| 2026-03-17 | $9.80 | $9.88 | $9.74 | $9.80 | 2.8M |
| 2026-03-16 | $9.95 | $10.05 | $9.76 | $9.76 | 3.4M |
| 2026-03-13 | $10.17 | $10.30 | $9.72 | $9.80 | 4.1M |
| 2026-03-12 | $10.20 | $10.31 | $9.92 | $9.94 | 3.2M |
| 2026-03-11 | $10.27 | $10.48 | $10.06 | $10.37 | 3.4M |
| 2026-03-10 | $10.24 | $10.37 | $10.13 | $10.27 | 3.1M |
| 2026-03-09 | $10.02 | $10.36 | $9.90 | $10.27 | 3.1M |
| 2026-03-06 | $10.51 | $10.60 | $10.15 | $10.18 | 3.1M |
| 2026-03-05 | $10.87 | $10.97 | $10.53 | $10.74 | 2.5M |
| 2026-03-04 | $10.79 | $11.11 | $10.74 | $10.95 | 3.2M |
| 2026-03-03 | $10.76 | $10.85 | $10.23 | $10.64 | 3.4M |
| 2026-03-02 | $10.23 | $11.43 | $10.20 | $11.08 | 5.6M |
| 2026-02-27 | $10.95 | $11.06 | $10.55 | $10.71 | 2.8M |
| 2026-02-26 | $10.77 | $11.00 | $10.69 | $10.96 | 2.4M |
| 2026-02-25 | $10.70 | $10.96 | $10.52 | $10.89 | 2.7M |
| 2026-02-24 | $9.96 | $10.70 | $9.89 | $10.63 | 3.2M |
| 2026-02-23 | $10.01 | $10.14 | $9.90 | $9.96 | 3.1M |
| 2026-02-20 | $10.49 | $10.71 | $10.07 | $10.11 | 3.1M |
| 2026-02-19 | $10.39 | $10.62 | $10.25 | $10.57 | 2.3M |
| 2026-02-18 | $10.08 | $10.52 | $9.93 | $10.48 | 4.6M |
| 2026-02-17 | $10.96 | $10.98 | $9.90 | $9.91 | 7.0M |
| 2026-02-13 | $10.95 | $11.30 | $10.83 | $10.98 | 2.8M |
| 2026-02-12 | $11.10 | $11.13 | $10.66 | $10.89 | 3.8M |
| 2026-02-11 | $11.28 | $11.28 | $10.92 | $11.06 | 2.7M |
| 2026-02-10 | $11.29 | $11.45 | $11.15 | $11.25 | 3.2M |
| 2026-02-09 | $11.26 | $11.49 | $11.04 | $11.27 | 2.9M |
| 2026-02-06 | $11.24 | $11.53 | $11.12 | $11.45 | 3.8M |
| 2026-02-05 | $12.10 | $12.18 | $10.89 | $10.90 | 6.1M |
| 2026-02-04 | $12.30 | $12.52 | $12.10 | $12.45 | 3.5M |
| 2026-02-03 | $12.37 | $12.48 | $12.00 | $12.19 | 3.5M |
| 2026-02-02 | $12.55 | $12.82 | $12.28 | $12.32 | 4.4M |
| 2026-01-30 | $13.48 | $13.62 | $12.66 | $12.78 | 6.0M |
| 2026-01-29 | $13.65 | $13.70 | $13.26 | $13.54 | 3.8M |
| 2026-01-28 | $14.04 | $14.08 | $13.61 | $13.61 | 3.4M |
| 2026-01-27 | $13.97 | $14.12 | $13.83 | $14.08 | 2.6M |
| 2026-01-26 | $14.34 | $14.44 | $13.81 | $14.04 | 4.6M |
| 2026-01-23 | $14.85 | $15.36 | $14.50 | $14.53 | 6.0M |
| 2026-01-22 | $14.27 | $14.86 | $14.12 | $14.79 | 5.3M |
| 2026-01-21 | $14.07 | $14.75 | $13.63 | $14.13 | 6.6M |