MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DJT — Trump Media & Technology Group Corp. Common Stock
NasdaqTrump Media & Technology Group Corp. Common Stock
$8.91
+0.12(+1.37%)
- O
- 9.00
- H
- 9.27
- L
- 8.84
- V
- 3.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.91
Period Return-62.33%
Period High$27.78
Period Low$6.96
Avg Daily Volume6.12M
Total Trading Days365
DJT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.00 | $9.27 | $8.84 | $8.91 | +$0.12 | +1.37% | 3,933,705 | $9.02 | $8.84 $9.27 |
| Oct 1, 2026 | $9.13 | $9.14 | $8.55 | $8.79 | $-0.27 | -2.98% | 4,344,619 | $8.78 | $8.55 $9.14 |
| Sep 30, 2026 | $9.29 | $9.47 | $9.06 | $9.06 | $-0.04 | -0.44% | 3,562,533 | $9.26 | $9.06 $9.47 |
| Sep 29, 2026 | $9.18 | $9.44 | $9.07 | $9.10 | $-0.02 | -0.22% | 3,104,189 | $9.23 | $9.07 $9.44 |
| Sep 28, 2026 | $9.05 | $9.19 | $8.94 | $9.12 | $-0.02 | -0.22% | 2,936,966 | $9.07 | $8.94 $9.19 |
| Sep 25, 2026 | $9.12 | $9.20 | $9.04 | $9.14 | +$0.04 | +0.44% | 2,064,973 | $9.12 | $9.04 $9.20 |
| Sep 24, 2026 | $8.94 | $9.12 | $8.89 | $9.10 | +$0.04 | +0.44% | 2,045,487 | $9.02 | $8.89 $9.12 |
| Sep 23, 2026 | $9.32 | $9.34 | $8.99 | $9.06 | $-0.32 | -3.41% | 2,297,044 | $9.09 | $8.99 $9.34 |
| Sep 22, 2026 | $9.20 | $9.38 | $9.04 | $9.38 | +$0.26 | +2.85% | 3,305,458 | $9.21 | $9.04 $9.38 |
| Sep 21, 2026 | $9.06 | $9.33 | $9.00 | $9.12 | +$0.27 | +3.05% | 4,820,412 | $9.15 | $9.00 $9.33 |
| Sep 18, 2026 | $8.75 | $8.88 | $8.65 | $8.85 | +$0.17 | +1.96% | 4,519,165 | $8.81 | $8.65 $8.88 |
| Sep 17, 2026 | $8.72 | $8.80 | $8.62 | $8.68 | +$0.13 | +1.52% | 2,229,785 | $8.70 | $8.62 $8.80 |
| Sep 16, 2026 | $8.59 | $8.69 | $8.48 | $8.55 | $-0.03 | -0.35% | 2,455,215 | $8.56 | $8.48 $8.69 |
| Sep 15, 2026 | $8.71 | $8.75 | $8.55 | $8.58 | $-0.27 | -3.05% | 2,162,655 | $8.64 | $8.55 $8.75 |
| Sep 14, 2026 | $8.61 | $9.04 | $8.59 | $8.85 | +$0.19 | +2.19% | 2,670,428 | $8.85 | $8.59 $9.04 |
| Sep 11, 2026 | $8.90 | $8.96 | $8.66 | $8.66 | $-0.12 | -1.37% | 2,308,101 | $8.79 | $8.66 $8.96 |
| Sep 10, 2026 | $8.54 | $9.02 | $8.48 | $8.78 | +$0.07 | +0.80% | 2,785,847 | $8.83 | $8.48 $9.02 |
| Sep 9, 2026 | $9.21 | $9.23 | $8.68 | $8.71 | $-0.52 | -5.63% | 3,622,059 | $8.86 | $8.68 $9.23 |
| Sep 8, 2026 | $9.06 | $9.37 | $8.90 | $9.23 | +$0.21 | +2.33% | 3,154,010 | $9.18 | $8.90 $9.37 |
| Sep 4, 2026 | $9.37 | $9.44 | $8.97 | $9.02 | $-0.50 | -5.25% | 4,497,381 | $9.08 | $8.97 $9.44 |
| Sep 3, 2026 | $9.31 | $9.68 | $9.31 | $9.52 | +$0.38 | +4.16% | 3,729,808 | $9.53 | $9.31 $9.68 |
| Sep 2, 2026 | $9.04 | $9.47 | $8.98 | $9.14 | +$0.08 | +0.88% | 3,177,703 | $9.24 | $8.98 $9.47 |
| Sep 1, 2026 | $9.57 | $9.58 | $9.00 | $9.06 | $-0.71 | -7.27% | 3,436,617 | $9.21 | $9.00 $9.58 |
| Aug 31, 2026 | $9.55 | $9.87 | $9.52 | $9.77 | +$0.14 | +1.40% | 2,558,168 | $9.74 | $9.52 $9.87 |
| Aug 28, 2026 | $9.72 | $9.83 | $9.43 | $9.64 | $-0.14 | -1.38% | 2,625,500 | $9.63 | $9.43 $9.83 |
| Aug 27, 2026 | $9.59 | $10.23 | $9.42 | $9.77 | +$0.27 | +2.84% | 5,659,559 | $9.90 | $9.42 $10.23 |
| Aug 26, 2026 | $9.42 | $9.62 | $9.15 | $9.50 | +$0.10 | +1.06% | 4,205,539 | $9.40 | $9.15 $9.62 |
| Aug 25, 2026 | $9.29 | $9.45 | $9.07 | $9.40 | +$0.10 | +1.08% | 2,885,886 | $9.30 | $9.07 $9.45 |
| Aug 24, 2026 | $9.08 | $9.36 | $8.95 | $9.30 | +$0.20 | +2.20% | 4,216,281 | $9.17 | $8.95 $9.36 |
| Aug 21, 2026 | $8.74 | $9.20 | $8.65 | $9.10 | +$0.59 | +6.93% | 5,622,986 | $9.00 | $8.65 $9.20 |