The lowest closing price for Trump Media & Technology (DJT) all-time was $9.92, on October 6, 2021. The latest price is $33.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $34.34 | $43.46 | $33.33 | $33.61 | 211,608,049 |
December 2024 | $31.87 | $38.83 | $31.08 | $34.10 | 235,259,704 |
November 2024 | $33.12 | $45.77 | $26.36 | $31.60 | 1,029,127,475 |
October 2024 | $17.23 | $54.68 | $15.07 | $35.34 | 1,265,999,835 |
September 2024 | $19.54 | $20.86 | $11.75 | $16.07 | 283,088,402 |
August 2024 | $28.70 | $29.46 | $19.33 | $19.50 | 105,685,119 |
July 2024 | $33.30 | $46.27 | $28.42 | $28.74 | 208,091,190 |
June 2024 | $49.14 | $50.62 | $24.83 | $32.75 | 166,035,972 |
May 2024 | $53.37 | $56.55 | $42.03 | $49.09 | 93,925,379 |
April 2024 | $59.83 | $61.00 | $22.55 | $49.93 | 185,162,045 |
March 2024 | $38.48 | $79.38 | $32.10 | $61.96 | 166,064,750 |
February 2024 | $39.75 | $56.29 | $36.83 | $41.16 | 45,936,416 |
January 2024 | $17.64 | $58.72 | $16.90 | $37.95 | 131,415,903 |
December 2023 | $17.25 | $18.36 | $16.95 | $17.50 | 4,187,372 |
November 2023 | $14.95 | $19.50 | $14.51 | $17.36 | 5,275,354 |
October 2023 | $16.19 | $16.30 | $14.32 | $14.92 | 2,915,466 |
September 2023 | $16.62 | $18.99 | $15.59 | $16.42 | 5,299,219 |
August 2023 | $16.70 | $18.68 | $13.11 | $16.42 | 10,361,402 |
July 2023 | $12.56 | $25.85 | $12.56 | $16.87 | 48,141,109 |
June 2023 | $12.84 | $13.42 | $12.40 | $12.56 | 3,221,796 |
May 2023 | $13.02 | $14.08 | $12.80 | $12.88 | 3,777,740 |
April 2023 | $14.25 | $16.00 | $12.90 | $13.08 | 8,472,556 |
March 2023 | $14.88 | $15.25 | $12.34 | $14.05 | 13,988,365 |
February 2023 | $15.39 | $17.63 | $14.53 | $14.79 | 5,842,956 |
January 2023 | $15.31 | $18.77 | $14.16 | $15.31 | 10,709,935 |
Daily pricing data for Trump Media & Technology dates back to 9/30/2021, and may be incomplete.
