DJT - Trump Media & Technology Group Corp.
9.82
-0.380 -3.870%
Share volume: 2,759,877
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$10.20
-0.38
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $10.25 | $10.25 | $10.27 | $10.27 | $9.82 | $9.82 | $9.82 | $9.82 | 2,759,877 | $2,759,877.00 |
| 04-20-2026 | $10.06 | $10.06 | $10.22 | $10.22 | $9.90 | $9.90 | $10.20 | $10.20 | 2,769,887 | $2,769,887.00 |
| 04-17-2026 | $10.08 | $10.08 | $10.55 | $10.55 | $10.05 | $10.05 | $10.26 | $10.26 | 4,208,557 | $4,208,557.00 |
| 04-16-2026 | $10.25 | $10.25 | $10.32 | $10.32 | $9.80 | $9.80 | $9.85 | $9.85 | 3,094,234 | $3,094,234.00 |
| 04-15-2026 | $10.00 | $10.00 | $10.22 | $10.22 | $9.91 | $9.91 | $10.20 | $10.20 | 3,481,426 | $3,481,426.00 |
| 04-14-2026 | $9.79 | $9.79 | $10.00 | $10.00 | $9.76 | $9.76 | $9.95 | $9.95 | 4,374,514 | $4,374,514.00 |
| 04-13-2026 | $9.26 | $9.26 | $9.60 | $9.60 | $9.21 | $9.21 | $9.60 | $9.60 | 2,835,650 | $2,835,650.00 |
| 04-10-2026 | $9.35 | $9.35 | $9.47 | $9.47 | $9.31 | $9.31 | $9.39 | $9.39 | 2,434,054 | $2,434,054.00 |
| 04-09-2026 | $9.47 | $9.47 | $9.54 | $9.54 | $9.16 | $9.16 | $9.26 | $9.26 | 3,396,399 | $3,396,399.00 |
| 04-08-2026 | $9.76 | $9.76 | $9.88 | $9.88 | $9.37 | $9.37 | $9.57 | $9.57 | 3,512,352 | $3,512,352.00 |