DJTWW Historical Prices
Trump Media & Technology Group Corp. Warrants · daily open, high, low, close & volume
Trading days
248
Period high
11.45
Period low
2.12
Period change
-51.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.55 | 2.58 | 2.22 | 2.44 | -8.79% | 33,862 |
| Nov 12, 2026 | 2.73 | 2.91 | 2.51 | 2.67 | -2.37% | 10,335 |
| Nov 11, 2026 | 2.61 | 2.86 | 2.56 | 2.74 | +3.40% | 70,475 |
| Nov 10, 2026 | 2.65 | 2.65 | 2.60 | 2.65 | -0.00% | 19,220 |
| Nov 9, 2026 | 2.31 | 2.66 | 2.31 | 2.65 | +10.42% | 86,982 |
| Nov 6, 2026 | 2.36 | 2.59 | 2.32 | 2.40 | -1.44% | 49,110 |
| Nov 5, 2026 | 2.55 | 2.87 | 2.12 | 2.44 | -1.02% | 123,354 |
| Nov 4, 2026 | 3.42 | 3.42 | 2.30 | 2.46 | -28.90% | 129,433 |
| Nov 3, 2026 | 3.53 | 3.53 | 3.35 | 3.46 | +1.76% | 8,751 |
| Nov 2, 2026 | 3.25 | 3.56 | 3.01 | 3.40 | +3.19% | 9,238 |
| Oct 30, 2026 | 3.39 | 3.65 | 3.15 | 3.29 | -8.47% | 33,234 |
| Oct 29, 2026 | 3.24 | 3.68 | 3.16 | 3.60 | +2.56% | 28,388 |
| Oct 28, 2026 | 3.63 | 3.71 | 3.19 | 3.51 | -3.57% | 18,572 |
| Oct 27, 2026 | 3.53 | 3.80 | 3.53 | 3.64 | -1.89% | 7,139 |
| Oct 26, 2026 | 3.95 | 3.97 | 3.43 | 3.71 | -3.39% | 20,470 |
| Oct 23, 2026 | 3.90 | 4.04 | 3.50 | 3.84 | +1.72% | 26,950 |
| Oct 22, 2026 | 3.70 | 3.77 | 3.42 | 3.77 | +6.04% | 24,400 |
| Oct 21, 2026 | 3.45 | 4.07 | 3.40 | 3.56 | +7.88% | 18,012 |
| Oct 20, 2026 | 3.19 | 3.45 | 3.19 | 3.30 | +7.85% | 35,703 |
| Oct 19, 2026 | 3.61 | 3.62 | 2.79 | 3.06 | -16.39% | 21,283 |
| Oct 16, 2026 | 3.64 | 4.05 | 3.61 | 3.66 | -10.29% | 12,115 |
| Oct 15, 2026 | 3.77 | 4.08 | 3.55 | 4.08 | +8.51% | 11,558 |
| Oct 14, 2026 | 4.07 | 4.07 | 3.69 | 3.76 | -11.74% | 42,860 |
| Oct 13, 2026 | 4.52 | 4.68 | 4.15 | 4.26 | -8.39% | 29,126 |
| Oct 12, 2026 | 4.70 | 4.71 | 4.60 | 4.65 | -3.12% | 10,922 |
| Oct 9, 2026 | 4.69 | 4.85 | 4.68 | 4.80 | -0.72% | 2,489 |
| Oct 8, 2026 | 4.78 | 4.84 | 4.61 | 4.83 | +1.79% | 9,292 |
| Oct 7, 2026 | 5.07 | 5.07 | 4.63 | 4.75 | -6.77% | 16,798 |
| Oct 6, 2026 | 5.11 | 5.21 | 4.99 | 5.09 | -1.36% | 5,979 |
| Oct 5, 2026 | 5.43 | 5.43 | 5.06 | 5.17 | -2.91% | 3,920 |
| Oct 2, 2026 | 5.12 | 5.45 | 5.10 | 5.32 | +2.31% | 7,292 |
| Oct 1, 2026 | 5.47 | 5.47 | 5.06 | 5.20 | -4.94% | 13,068 |
| Sep 30, 2026 | 5.08 | 5.48 | 5.08 | 5.47 | +3.40% | 16,727 |
| Sep 29, 2026 | 5.14 | 5.30 | 5.03 | 5.29 | +0.19% | 17,549 |
| Sep 28, 2026 | 5.10 | 5.30 | 4.93 | 5.28 | +4.14% | 13,091 |
| Sep 25, 2026 | 5.19 | 5.19 | 5.01 | 5.07 | -3.98% | 18,880 |
| Sep 24, 2026 | 5.39 | 5.39 | 5.04 | 5.28 | -2.04% | 19,714 |
| Sep 23, 2026 | 5.29 | 5.44 | 5.05 | 5.39 | +1.70% | 17,844 |
| Sep 22, 2026 | 5.12 | 5.35 | 5.04 | 5.30 | +4.95% | 14,834 |
| Sep 21, 2026 | 4.99 | 5.17 | 4.99 | 5.05 | +1.20% | 7,288 |
| Sep 18, 2026 | 4.93 | 5.15 | 4.91 | 4.99 | +3.08% | 21,018 |
| Sep 17, 2026 | 4.86 | 5.03 | 4.84 | 4.84 | -1.01% | 13,263 |
| Sep 16, 2026 | 4.92 | 4.95 | 4.75 | 4.89 | +0.41% | 14,164 |
| Sep 15, 2026 | 4.83 | 4.94 | 4.64 | 4.87 | -2.01% | 27,253 |
| Sep 14, 2026 | 4.71 | 5.01 | 4.70 | 4.97 | +3.33% | 16,525 |
| Sep 11, 2026 | 4.78 | 4.82 | 4.58 | 4.81 | +0.42% | 18,748 |
| Sep 9, 2026 | 4.71 | 4.93 | 4.51 | 4.79 | -0.81% | 19,028 |
| Sep 8, 2026 | 4.56 | 4.83 | 4.56 | 4.83 | +2.74% | 10,489 |
| Sep 4, 2026 | 4.64 | 4.79 | 4.54 | 4.70 | -0.21% | 6,909 |
| Sep 3, 2026 | 4.85 | 5.43 | 4.61 | 4.71 | -2.69% | 73,980 |
| Sep 2, 2026 | 4.80 | 4.87 | 4.69 | 4.84 | +1.36% | 16,437 |
| Aug 31, 2026 | 4.68 | 4.88 | 4.53 | 4.78 | -1.75% | 27,628 |
| Aug 28, 2026 | 4.66 | 4.86 | 4.53 | 4.86 | -0.82% | 19,035 |
| Aug 27, 2026 | 4.62 | 4.92 | 4.55 | 4.90 | +7.93% | 36,769 |
| Aug 26, 2026 | 4.50 | 4.68 | 4.33 | 4.54 | +5.56% | 21,765 |
| Aug 25, 2026 | 4.28 | 4.49 | 4.16 | 4.30 | +0.49% | 19,263 |
| Aug 24, 2026 | 4.07 | 4.28 | 3.85 | 4.28 | +3.13% | 23,908 |
| Aug 21, 2026 | 3.86 | 4.20 | 3.84 | 4.15 | +8.36% | 45,291 |
| Aug 20, 2026 | 3.81 | 3.90 | 3.64 | 3.83 | +2.41% | 34,557 |
| Aug 19, 2026 | 3.54 | 3.80 | 3.47 | 3.74 | +7.78% | 34,122 |
| Aug 18, 2026 | 3.39 | 3.59 | 3.24 | 3.47 | -0.57% | 17,630 |
| Aug 17, 2026 | 3.34 | 3.50 | 3.15 | 3.49 | +0.58% | 15,894 |
| Aug 14, 2026 | 3.22 | 3.48 | 3.22 | 3.47 | +4.52% | 16,152 |
| Aug 13, 2026 | 3.29 | 3.32 | 3.10 | 3.32 | +4.08% | 24,410 |
| Aug 12, 2026 | 3.26 | 3.45 | 3.12 | 3.19 | -4.92% | 51,032 |
| Aug 11, 2026 | 3.50 | 3.80 | 3.11 | 3.35 | -9.32% | 97,467 |
| Aug 10, 2026 | 3.86 | 3.96 | 3.52 | 3.70 | -6.57% | 35,908 |
| Aug 7, 2026 | 3.91 | 3.99 | 3.56 | 3.96 | +4.76% | 34,533 |
| Aug 6, 2026 | 3.70 | 3.90 | 3.62 | 3.78 | -2.83% | 29,604 |
| Aug 5, 2026 | 3.89 | 3.92 | 3.77 | 3.89 | +3.18% | 8,714 |
| Aug 4, 2026 | 3.71 | 3.79 | 3.71 | 3.77 | -1.31% | 9,510 |
| Aug 3, 2026 | 3.62 | 3.97 | 3.62 | 3.82 | +5.23% | 30,511 |
| Jul 31, 2026 | 3.72 | 3.85 | 3.53 | 3.63 | -5.47% | 28,490 |
| Jul 30, 2026 | 3.84 | 3.88 | 3.66 | 3.84 | +5.49% | 23,807 |
| Jul 29, 2026 | 3.55 | 3.80 | 3.55 | 3.64 | +2.82% | 21,617 |
| Jul 28, 2026 | 3.65 | 3.65 | 3.27 | 3.54 | -0.84% | 21,125 |
| Jul 27, 2026 | 3.21 | 3.60 | 3.21 | 3.57 | +10.19% | 10,939 |
| Jul 24, 2026 | 3.26 | 3.33 | 3.24 | 3.24 | -2.41% | 13,000 |
| Jul 23, 2026 | 3.32 | 3.62 | 3.21 | 3.32 | -4.60% | 9,432 |
| Jul 22, 2026 | 3.78 | 3.78 | 3.34 | 3.48 | -8.42% | 19,028 |
| Jul 21, 2026 | 3.74 | 3.80 | 3.47 | 3.80 | +7.04% | 11,893 |
| Jul 20, 2026 | 3.53 | 3.73 | 3.41 | 3.55 | +6.29% | 19,458 |
| Jul 17, 2026 | 3.35 | 3.54 | 3.10 | 3.34 | -4.84% | 15,111 |
| Jul 16, 2026 | 3.70 | 3.82 | 2.56 | 3.51 | -3.04% | 74,828 |
| Jul 15, 2026 | 3.37 | 3.67 | 3.29 | 3.62 | +4.93% | 24,150 |
| Jul 14, 2026 | 3.24 | 3.54 | 3.22 | 3.45 | +7.82% | 29,912 |
| Jul 13, 2026 | 3.48 | 3.48 | 2.92 | 3.20 | -5.84% | 36,587 |
| Jul 10, 2026 | 3.39 | 3.40 | 3.19 | 3.40 | +2.98% | 16,962 |
| Jul 9, 2026 | 3.36 | 3.56 | 3.26 | 3.30 | -0.75% | 6,024 |
| Jul 8, 2026 | 3.48 | 3.74 | 2.95 | 3.33 | -3.46% | 92,739 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.42 | 3.44 | -6.67% | 25,263 |
| Jul 6, 2026 | 3.51 | 3.79 | 3.51 | 3.69 | +3.07% | 19,370 |
| Jul 2, 2026 | 3.34 | 3.87 | 3.34 | 3.58 | +3.47% | 24,836 |
| Jul 1, 2026 | 3.25 | 3.46 | 3.20 | 3.46 | +8.46% | 10,960 |
| Jun 30, 2026 | 3.09 | 3.24 | 3.00 | 3.19 | +4.93% | 12,207 |
| Jun 29, 2026 | 3.07 | 3.12 | 3.01 | 3.04 | -3.49% | 22,022 |
| Jun 26, 2026 | 3.18 | 3.31 | 3.10 | 3.15 | +0.64% | 15,064 |
| Jun 25, 2026 | 3.26 | 3.34 | 3.03 | 3.13 | -4.13% | 35,461 |
| Jun 24, 2026 | 3.40 | 3.45 | 3.26 | 3.27 | -7.77% | 22,155 |
| Jun 23, 2026 | 3.50 | 3.56 | 3.47 | 3.54 | -0.56% | 15,754 |
| Jun 22, 2026 | 3.58 | 3.63 | 3.51 | 3.56 | -1.52% | 10,775 |
| Jun 18, 2026 | 3.50 | 3.65 | 3.50 | 3.62 | +1.83% | 32,368 |
| Jun 17, 2026 | 3.57 | 3.84 | 3.50 | 3.55 | -1.94% | 30,801 |
| Jun 16, 2026 | 3.62 | 3.75 | 3.58 | 3.62 | -2.16% | 23,427 |
| Jun 15, 2026 | 3.57 | 3.82 | 3.57 | 3.70 | +1.65% | 28,768 |
| Jun 12, 2026 | 3.70 | 3.85 | 3.60 | 3.64 | -1.89% | 28,320 |
| Jun 11, 2026 | 3.59 | 3.78 | 3.51 | 3.71 | +2.06% | 22,699 |
| Jun 10, 2026 | 3.86 | 3.90 | 3.62 | 3.63 | -6.19% | 41,612 |
| Jun 9, 2026 | 4.01 | 4.01 | 3.73 | 3.88 | -3.13% | 37,505 |
| Jun 8, 2026 | 3.89 | 4.03 | 3.81 | 4.00 | -0.74% | 31,769 |
| Jun 5, 2026 | 4.01 | 4.03 | 3.89 | 4.03 | -4.05% | 58,784 |
| Jun 4, 2026 | 4.00 | 4.40 | 4.00 | 4.20 | +3.70% | 30,404 |
| Jun 3, 2026 | 4.37 | 4.37 | 4.05 | 4.05 | -3.57% | 15,299 |
| Jun 2, 2026 | 4.27 | 4.36 | 4.19 | 4.20 | -3.45% | 16,270 |
| Jun 1, 2026 | 4.42 | 4.44 | 4.21 | 4.35 | -2.03% | 9,406 |
| May 29, 2026 | 4.45 | 4.65 | 4.17 | 4.44 | +1.83% | 46,940 |
| May 28, 2026 | 4.11 | 4.38 | 4.00 | 4.36 | +2.83% | 36,150 |
| May 27, 2026 | 4.06 | 4.26 | 3.95 | 4.24 | +4.56% | 24,439 |
| May 26, 2026 | 3.98 | 4.18 | 3.95 | 4.05 | +1.37% | 29,756 |
| May 22, 2026 | 4.10 | 4.16 | 3.95 | 4.00 | -0.99% | 23,646 |
| May 21, 2026 | 4.01 | 4.11 | 3.91 | 4.04 | -1.36% | 17,682 |
| May 20, 2026 | 4.00 | 4.13 | 3.90 | 4.10 | +2.39% | 17,341 |
| May 19, 2026 | 4.22 | 4.22 | 3.95 | 4.00 | -0.25% | 17,268 |
| May 18, 2026 | 4.05 | 4.14 | 3.98 | 4.01 | -3.84% | 30,939 |
| May 15, 2026 | 4.17 | 4.38 | 4.12 | 4.17 | -0.48% | 13,314 |
| May 14, 2026 | 4.25 | 4.42 | 4.19 | 4.19 | -1.41% | 50,033 |
| May 13, 2026 | 4.15 | 4.30 | 4.12 | 4.25 | +0.59% | 13,801 |
| May 12, 2026 | 4.30 | 4.36 | 4.16 | 4.22 | -3.32% | 22,625 |
| May 11, 2026 | 4.14 | 4.48 | 4.08 | 4.37 | +4.05% | 36,018 |
| May 8, 2026 | 4.28 | 4.38 | 3.97 | 4.20 | -4.55% | 71,176 |
| May 7, 2026 | 4.30 | 4.56 | 4.30 | 4.40 | +1.15% | 14,940 |
| May 6, 2026 | 4.42 | 4.49 | 4.35 | 4.35 | -3.55% | 34,183 |
| May 5, 2026 | 4.39 | 4.55 | 4.39 | 4.51 | +1.57% | 25,637 |
| May 4, 2026 | 4.46 | 4.65 | 4.38 | 4.44 | -0.22% | 14,070 |
| May 1, 2026 | 4.46 | 4.74 | 4.36 | 4.45 | -2.20% | 33,050 |
| Apr 30, 2026 | 4.52 | 4.60 | 4.20 | 4.55 | -1.09% | 32,364 |
| Apr 29, 2026 | 4.66 | 4.66 | 4.55 | 4.60 | -1.08% | 6,603 |
| Apr 28, 2026 | 4.85 | 4.92 | 4.62 | 4.65 | -3.73% | 14,413 |
| Apr 27, 2026 | 4.60 | 4.95 | 4.60 | 4.83 | +4.10% | 21,910 |
| Apr 24, 2026 | 4.75 | 4.75 | 4.55 | 4.64 | +2.20% | 13,861 |
| Apr 23, 2026 | 4.54 | 4.71 | 4.47 | 4.54 | -3.20% | 27,278 |
| Apr 22, 2026 | 4.85 | 4.85 | 4.51 | 4.69 | -2.09% | 16,281 |
| Apr 21, 2026 | 4.92 | 5.00 | 4.70 | 4.79 | +0.42% | 16,500 |
| Apr 20, 2026 | 4.69 | 5.00 | 4.69 | 4.77 | +3.02% | 28,635 |
| Apr 17, 2026 | 4.83 | 4.94 | 4.63 | 4.63 | -1.70% | 49,670 |
| Apr 16, 2026 | 4.90 | 4.97 | 4.70 | 4.71 | -3.88% | 40,391 |
| Apr 15, 2026 | 5.05 | 5.08 | 4.89 | 4.90 | -1.61% | 43,355 |
| Apr 14, 2026 | 4.87 | 5.15 | 4.87 | 4.98 | +0.61% | 39,622 |
| Apr 13, 2026 | 4.92 | 4.98 | 4.84 | 4.95 | +1.85% | 15,936 |
| Apr 10, 2026 | 4.90 | 5.00 | 4.86 | 4.86 | +1.25% | 12,050 |
| Apr 9, 2026 | 4.90 | 4.92 | 4.80 | 4.80 | -2.04% | 12,813 |
| Apr 8, 2026 | 4.92 | 5.15 | 4.86 | 4.90 | +0.00% | 20,468 |
| Apr 7, 2026 | 5.00 | 5.01 | 4.79 | 4.90 | -2.58% | 20,745 |
| Apr 6, 2026 | 4.96 | 5.15 | 4.96 | 5.03 | +1.21% | 15,764 |
| Apr 2, 2026 | 4.84 | 5.00 | 4.79 | 4.97 | -0.60% | 16,712 |
| Apr 1, 2026 | 4.99 | 5.15 | 4.75 | 5.00 | +1.11% | 34,260 |
| Mar 31, 2026 | 4.99 | 5.15 | 4.73 | 4.95 | +1.96% | 26,876 |
| Mar 30, 2026 | 4.97 | 5.00 | 4.80 | 4.85 | -2.79% | 9,215 |
| Mar 27, 2026 | 5.00 | 5.02 | 4.83 | 4.99 | +0.38% | 15,601 |
| Mar 26, 2026 | 5.01 | 5.13 | 4.91 | 4.97 | -3.50% | 11,236 |
| Mar 25, 2026 | 5.00 | 5.15 | 4.99 | 5.15 | +0.98% | 15,287 |
| Mar 24, 2026 | 5.34 | 5.34 | 4.83 | 5.10 | -2.86% | 32,692 |
| Mar 23, 2026 | 4.70 | 5.29 | 4.51 | 5.25 | +8.58% | 58,110 |
| Mar 20, 2026 | 4.44 | 4.96 | 4.44 | 4.83 | +9.14% | 37,032 |
| Mar 19, 2026 | 4.69 | 4.85 | 4.39 | 4.43 | -6.74% | 74,408 |
| Mar 18, 2026 | 4.94 | 5.01 | 4.75 | 4.75 | -5.00% | 63,963 |
| Mar 17, 2026 | 5.03 | 5.25 | 5.00 | 5.00 | -0.71% | 16,950 |
| Mar 16, 2026 | 4.87 | 5.39 | 4.87 | 5.04 | +1.43% | 32,268 |
| Mar 13, 2026 | 5.40 | 5.40 | 4.75 | 4.96 | -0.70% | 45,842 |
| Mar 12, 2026 | 5.29 | 5.45 | 5.00 | 5.00 | -5.30% | 38,081 |
| Mar 11, 2026 | 5.09 | 5.40 | 5.00 | 5.28 | +1.64% | 37,732 |
| Mar 10, 2026 | 5.05 | 5.28 | 5.05 | 5.20 | +0.25% | 20,939 |
| Mar 9, 2026 | 5.05 | 5.20 | 5.00 | 5.18 | -1.30% | 38,632 |
| Mar 6, 2026 | 5.55 | 5.55 | 5.11 | 5.25 | -3.31% | 33,768 |
| Mar 5, 2026 | 5.39 | 5.59 | 5.31 | 5.43 | -0.91% | 11,241 |
| Mar 4, 2026 | 5.53 | 5.84 | 5.46 | 5.48 | -0.90% | 29,451 |
| Mar 3, 2026 | 5.42 | 5.63 | 5.25 | 5.53 | -0.72% | 27,825 |
| Mar 2, 2026 | 5.45 | 6.10 | 5.45 | 5.57 | -3.13% | 33,403 |
| Feb 27, 2026 | 5.90 | 6.02 | 5.34 | 5.75 | -4.80% | 49,203 |
| Feb 26, 2026 | 5.92 | 6.04 | 5.67 | 6.04 | +1.51% | 13,561 |
| Feb 25, 2026 | 6.50 | 6.50 | 5.67 | 5.95 | -1.65% | 26,926 |
| Feb 24, 2026 | 5.40 | 6.21 | 5.40 | 6.05 | +11.06% | 39,509 |
| Feb 23, 2026 | 5.43 | 5.64 | 5.33 | 5.45 | -0.95% | 13,237 |
| Feb 20, 2026 | 5.90 | 5.94 | 5.50 | 5.50 | -3.93% | 24,790 |
| Feb 19, 2026 | 5.69 | 5.92 | 5.60 | 5.72 | -0.95% | 6,611 |
| Feb 18, 2026 | 5.91 | 6.09 | 5.58 | 5.78 | +2.57% | 17,581 |
| Feb 17, 2026 | 5.72 | 5.82 | 5.55 | 5.63 | -5.27% | 39,725 |
| Feb 13, 2026 | 6.25 | 6.25 | 5.73 | 5.95 | +0.65% | 15,084 |
| Feb 12, 2026 | 6.10 | 6.37 | 5.80 | 5.91 | -6.34% | 22,866 |
| Feb 11, 2026 | 6.18 | 6.31 | 5.88 | 6.31 | -0.47% | 27,227 |
| Feb 10, 2026 | 6.69 | 6.69 | 6.25 | 6.34 | -5.23% | 19,148 |
| Feb 9, 2026 | 5.77 | 6.70 | 5.75 | 6.69 | +11.13% | 70,113 |
| Feb 6, 2026 | 5.63 | 6.10 | 5.46 | 6.02 | +14.45% | 34,771 |
| Feb 5, 2026 | 5.96 | 5.96 | 5.19 | 5.26 | -14.47% | 50,059 |
| Feb 4, 2026 | 5.78 | 6.31 | 5.78 | 6.15 | +2.50% | 37,585 |
| Feb 3, 2026 | 5.80 | 6.06 | 5.80 | 6.00 | +6.57% | 38,994 |
| Feb 2, 2026 | 6.01 | 6.12 | 5.63 | 5.63 | -7.40% | 40,392 |
| Jan 30, 2026 | 6.30 | 6.64 | 6.00 | 6.08 | -3.19% | 54,151 |
| Jan 29, 2026 | 6.50 | 6.58 | 6.23 | 6.28 | -6.27% | 22,775 |
| Jan 28, 2026 | 6.77 | 6.78 | 6.50 | 6.70 | -2.47% | 23,921 |
| Jan 27, 2026 | 6.75 | 6.90 | 6.50 | 6.87 | +0.59% | 9,090 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.73 | 6.83 | -1.01% | 17,383 |
| Jan 23, 2026 | 7.50 | 7.50 | 6.90 | 6.90 | -2.65% | 20,860 |
| Jan 22, 2026 | 6.80 | 7.20 | 6.80 | 7.09 | +5.47% | 20,311 |
| Jan 21, 2026 | 7.39 | 7.39 | 6.71 | 6.72 | -4.75% | 44,114 |
| Jan 20, 2026 | 7.14 | 7.62 | 6.91 | 7.05 | -4.53% | 49,024 |
| Jan 16, 2026 | 7.49 | 7.49 | 7.08 | 7.39 | -1.46% | 37,890 |
| Jan 15, 2026 | 7.52 | 7.59 | 7.33 | 7.50 | -2.10% | 14,324 |
| Jan 14, 2026 | 7.91 | 7.91 | 7.47 | 7.66 | +0.79% | 24,982 |
| Jan 13, 2026 | 7.65 | 7.80 | 7.51 | 7.60 | -2.19% | 24,473 |
| Jan 12, 2026 | 7.79 | 7.91 | 7.61 | 7.77 | -1.89% | 24,641 |
| Jan 9, 2026 | 7.98 | 8.12 | 7.92 | 7.92 | -0.81% | 35,092 |
| Jan 8, 2026 | 7.97 | 8.05 | 7.81 | 7.98 | +2.24% | 45,637 |
| Jan 7, 2026 | 7.93 | 8.09 | 7.57 | 7.81 | -1.98% | 43,638 |
| Jan 6, 2026 | 8.16 | 8.16 | 7.79 | 7.97 | +0.42% | 91,695 |
| Jan 5, 2026 | 7.90 | 8.00 | 7.69 | 7.93 | +7.20% | 85,730 |
| Jan 2, 2026 | 7.45 | 7.73 | 7.35 | 7.40 | +5.59% | 112,304 |
| Dec 31, 2025 | 7.24 | 7.54 | 6.90 | 7.01 | +2.33% | 155,766 |
| Dec 30, 2025 | 7.26 | 7.57 | 6.85 | 6.85 | -7.18% | 127,013 |
| Dec 29, 2025 | 7.90 | 8.02 | 7.20 | 7.38 | -9.11% | 94,048 |
| Dec 26, 2025 | 8.53 | 8.67 | 8.07 | 8.12 | -3.91% | 65,609 |
| Dec 24, 2025 | 8.40 | 8.91 | 8.23 | 8.45 | +0.36% | 48,506 |
| Dec 23, 2025 | 8.50 | 9.11 | 8.16 | 8.42 | -2.55% | 115,116 |
| Dec 22, 2025 | 11.19 | 11.20 | 8.50 | 8.64 | -13.08% | 428,647 |
| Dec 19, 2025 | 8.39 | 11.45 | 8.16 | 9.94 | +30.44% | 789,959 |
| Dec 18, 2025 | 7.00 | 8.05 | 6.00 | 7.62 | +66.38% | 660,303 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.40 | 4.58 | +5.77% | 31,994 |
| Dec 16, 2025 | 4.54 | 4.54 | 4.20 | 4.33 | +0.14% | 26,598 |
| Dec 15, 2025 | 4.26 | 4.38 | 4.05 | 4.32 | -0.14% | 44,895 |
| Dec 12, 2025 | 4.38 | 4.67 | 4.30 | 4.33 | -1.14% | 27,828 |
| Dec 11, 2025 | 4.79 | 4.79 | 4.21 | 4.38 | -6.61% | 52,845 |
| Dec 10, 2025 | 4.76 | 4.80 | 4.55 | 4.69 | -1.88% | 59,615 |
| Dec 9, 2025 | 4.70 | 4.97 | 4.70 | 4.78 | -0.42% | 39,235 |
| Dec 8, 2025 | 5.13 | 5.13 | 4.72 | 4.80 | -4.38% | 37,660 |
| Dec 5, 2025 | 5.25 | 5.25 | 5.00 | 5.02 | -3.46% | 53,384 |
| Dec 4, 2025 | 5.17 | 5.39 | 5.12 | 5.20 | -0.76% | 19,419 |
| Dec 3, 2025 | 5.24 | 5.29 | 5.10 | 5.24 | -2.60% | 33,921 |
| Dec 2, 2025 | 5.26 | 5.50 | 5.06 | 5.38 | +0.00% | 80,547 |
| Dec 1, 2025 | 5.03 | 5.41 | 5.03 | 5.38 | -4.10% | 38,839 |
| Nov 28, 2025 | 5.33 | 5.75 | 5.31 | 5.61 | +5.15% | 18,814 |
| Nov 26, 2025 | 5.30 | 5.48 | 5.18 | 5.33 | +1.14% | 32,853 |
| Nov 25, 2025 | 5.20 | 5.40 | 5.12 | 5.28 | +3.43% | 16,866 |
| Nov 24, 2025 | 5.10 | 5.12 | 5.00 | 5.10 | +0.00% | 28,275 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | +0.59% | 29,999 |
| Nov 20, 2025 | 5.23 | 5.25 | 5.00 | 5.07 | +4.47% | 83,638 |
| Nov 19, 2025 | 4.90 | 5.00 | 4.83 | 4.85 | -2.93% | 68,863 |
| Nov 18, 2025 | 5.00 | 5.12 | 4.71 | 5.00 | +0.00% | 28,884 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | -3.47% | 44,867 |
Daily open, high, low, close and volume for Trump Media & Technology Group Corp. Warrants (DJTWW). Showing 248 trading days. Unadjusted prices.