Trump Media & Technology Group Corp.DJTNASDAQ
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.55 | $12.82 | $12.28 | $12.32 | 4.31M |
| 1/30/2026 | $13.48 | $13.62 | $12.66 | $12.78 | 5.99M |
| 1/29/2026 | $13.65 | $13.70 | $13.26 | $13.54 | 3.78M |
| 1/28/2026 | $14.04 | $14.08 | $13.61 | $13.61 | 3.37M |
| 1/27/2026 | $13.97 | $14.12 | $13.83 | $14.08 | 2.63M |
| 1/26/2026 | $14.34 | $14.44 | $13.82 | $14.04 | 4.56M |
| 1/23/2026 | $14.85 | $15.37 | $14.50 | $14.53 | 6.00M |
| 1/22/2026 | $14.27 | $14.86 | $14.12 | $14.79 | 5.26M |
| 1/21/2026 | $14.07 | $14.75 | $13.63 | $14.13 | 6.55M |
| 1/20/2026 | $13.84 | $14.97 | $13.84 | $13.91 | 9.27M |
| 1/16/2026 | $13.68 | $13.94 | $13.45 | $13.87 | 3.69M |
| 1/15/2026 | $13.97 | $14.00 | $13.63 | $13.66 | 3.47M |
| 1/14/2026 | $13.93 | $14.13 | $13.75 | $13.98 | 3.60M |
| 1/13/2026 | $14.00 | $14.07 | $13.55 | $13.99 | 4.63M |
| 1/12/2026 | $14.48 | $14.50 | $13.90 | $13.92 | 5.20M |
| 1/9/2026 | $14.23 | $14.41 | $14.06 | $14.41 | 4.89M |
| 1/8/2026 | $13.59 | $14.25 | $13.44 | $14.00 | 5.78M |
| 1/7/2026 | $14.11 | $14.29 | $13.62 | $13.62 | 5.81M |
| 1/6/2026 | $14.58 | $14.60 | $13.96 | $14.32 | 6.93M |
| 1/5/2026 | $14.28 | $14.48 | $13.77 | $14.39 | 10.69M |
| 1/2/2026 | $13.35 | $14.17 | $13.24 | $13.77 | 14.04M |
| 12/31/2025 | $12.85 | $13.80 | $12.82 | $13.24 | 25.06M |
| 12/30/2025 | $13.02 | $13.14 | $12.56 | $12.57 | 8.61M |
| 12/29/2025 | $13.30 | $13.65 | $13.13 | $13.16 | 9.18M |
| 12/26/2025 | $14.67 | $14.73 | $13.67 | $13.77 | 9.18M |
| 12/24/2025 | $14.35 | $15.15 | $14.03 | $14.31 | 12.77M |
| 12/23/2025 | $14.21 | $15.09 | $13.73 | $14.15 | 15.59M |
| 12/22/2025 | $16.43 | $16.81 | $14.28 | $14.41 | 33.27M |
| 12/19/2025 | $15.38 | $17.09 | $14.88 | $16.09 | 69.46M |
| 12/18/2025 | $13.44 | $15.20 | $12.71 | $14.86 | 100.54M |
| 12/17/2025 | $10.73 | $10.88 | $10.46 | $10.47 | 2.93M |
| 12/16/2025 | $10.41 | $10.76 | $10.37 | $10.73 | 3.40M |
| 12/15/2025 | $10.65 | $10.66 | $10.36 | $10.46 | 3.91M |
| 12/12/2025 | $10.90 | $11.00 | $10.61 | $10.65 | 3.79M |
| 12/11/2025 | $11.17 | $11.30 | $10.67 | $10.91 | 4.35M |
| 12/10/2025 | $11.27 | $11.41 | $11.12 | $11.30 | 2.61M |
| 12/9/2025 | $11.05 | $11.46 | $10.99 | $11.30 | 2.92M |
| 12/8/2025 | $11.43 | $11.45 | $11.02 | $11.10 | 2.91M |
| 12/5/2025 | $11.73 | $11.82 | $11.31 | $11.36 | 5.89M |
| 12/4/2025 | $11.47 | $11.87 | $11.33 | $11.79 | 4.30M |
| 12/3/2025 | $11.25 | $11.56 | $11.03 | $11.51 | 4.19M |
| 12/2/2025 | $11.07 | $11.25 | $10.90 | $11.19 | 3.41M |
| 12/1/2025 | $11.23 | $11.24 | $10.80 | $10.95 | 3.72M |
| 11/28/2025 | $11.19 | $11.77 | $11.19 | $11.54 | 4.44M |
| 11/26/2025 | $10.77 | $11.18 | $10.71 | $11.07 | 3.84M |
| 11/25/2025 | $10.55 | $10.78 | $10.40 | $10.74 | 3.06M |
| 11/24/2025 | $10.46 | $10.66 | $10.36 | $10.59 | 3.99M |
| 11/21/2025 | $10.35 | $10.67 | $10.18 | $10.33 | 4.85M |
| 11/20/2025 | $10.53 | $11.06 | $10.22 | $10.35 | 6.61M |
| 11/19/2025 | $10.77 | $10.78 | $10.27 | $10.29 | 7.14M |
| 11/18/2025 | $10.70 | $10.91 | $10.32 | $10.77 | 7.90M |
| 11/17/2025 | $11.01 | $11.22 | $10.47 | $10.85 | 9.93M |
| 11/14/2025 | $11.57 | $11.75 | $11.01 | $11.07 | 9.91M |
| 11/13/2025 | $12.50 | $12.54 | $11.90 | $12.03 | 6.66M |
| 11/12/2025 | $12.91 | $13.01 | $12.49 | $12.64 | 4.31M |
| 11/11/2025 | $13.36 | $13.37 | $12.88 | $12.90 | 4.55M |
| 11/10/2025 | $13.40 | $13.63 | $13.17 | $13.43 | 5.25M |
| 11/7/2025 | $13.10 | $13.23 | $12.70 | $13.10 | 9.01M |
| 11/6/2025 | $14.04 | $14.10 | $13.30 | $13.33 | 6.93M |
| 11/5/2025 | $13.82 | $14.22 | $13.81 | $14.17 | 5.07M |