Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Truth Social (DJT) Historical Prices

DJT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.575.625.405.595.59-3.29%5,244,5231.35
Oct 29, 20265.915.945.685.785.78-3.18%5,355,9801.38
Oct 28, 20266.356.395.915.975.97-6.13%7,555,3441.97
Oct 27, 20266.206.456.156.366.36+3.58%4,211,2101.08
Oct 26, 20266.346.346.046.146.14-4.06%3,880,2530.99
Oct 23, 20266.566.586.286.406.40-3.18%3,668,5090.93
Oct 22, 20266.506.766.426.616.61-0.75%3,835,2820.97
Oct 21, 20266.616.736.496.666.66+2.94%4,171,0431.06
Oct 20, 20266.316.586.296.476.47+0.62%5,993,3821.54
Oct 19, 20267.067.086.406.436.43-8.01%7,665,5081.99
Oct 16, 20267.357.396.906.996.99-5.54%4,943,8151.29
Oct 15, 20267.067.506.997.407.40+2.49%4,680,5711.22
Oct 14, 20267.617.647.167.227.22-6.84%6,851,1041.79
Oct 13, 20267.928.047.757.757.75-2.76%3,824,3460.99
Oct 12, 20268.128.147.937.977.97-1.73%2,699,4380.69
Oct 09, 20268.388.448.028.118.11-1.10%3,154,0030.80
Oct 08, 20268.148.258.068.208.20-0.24%3,185,1050.81
Oct 07, 20268.538.558.128.228.22-4.97%4,159,4991.06
Oct 06, 20268.698.808.618.658.65+0.23%1,984,5660.50
Oct 05, 20269.009.068.628.638.63-3.14%4,548,1071.16
Oct 02, 20269.009.278.848.918.91+1.37%3,967,6991.01
Oct 01, 20269.139.148.558.798.79-2.98%4,330,2721.10
Sep 30, 20269.299.479.069.069.06-0.44%3,562,5330.92
Sep 29, 20269.189.449.079.109.10-0.22%3,104,1890.79
Sep 28, 20269.059.198.949.129.12-0.22%2,936,9650.75
Sep 25, 20269.129.209.049.149.14+0.44%2,064,9730.52
Sep 24, 20268.949.128.899.109.10+0.44%2,045,4870.51
Sep 23, 20269.329.348.999.069.06-3.41%2,297,0440.53
Sep 22, 20269.209.389.049.389.38+2.85%3,305,4570.75
Sep 21, 20269.069.339.009.129.12+3.05%4,820,4111.10
Sep 18, 20268.758.888.658.858.85+1.96%4,519,1641.04
Sep 17, 20268.728.808.628.688.68+1.52%2,215,5710.51
Sep 16, 20268.598.698.488.558.55-0.35%2,455,2140.56
Sep 15, 20268.718.758.558.588.58-3.05%2,204,8520.50
Sep 14, 20268.619.048.598.858.85+2.19%2,721,1170.61
Sep 11, 20268.908.968.668.668.66-1.37%2,308,1000.51
Sep 10, 20268.549.028.488.788.78+0.80%2,785,8460.62
Sep 09, 20269.219.238.688.718.71-5.63%3,622,0580.80
Sep 08, 20269.069.378.909.239.23+2.33%3,154,0100.70
Sep 07, 20269.379.448.979.029.02+0.00%00.00
Sep 04, 20269.379.448.979.029.02-5.25%4,497,3810.98
Sep 03, 20269.319.689.319.529.52+4.16%3,703,3380.81
Sep 02, 20269.049.478.989.149.14+0.88%3,250,4160.70
Sep 01, 20269.579.589.009.069.06-7.27%3,402,8610.73
Aug 31, 20269.559.879.529.779.77+1.40%2,558,0450.55
Aug 28, 20269.729.839.439.649.64-1.38%2,620,9630.56
Aug 27, 20269.5910.239.429.779.77+2.84%5,659,5591.19
Aug 26, 20269.429.629.159.509.50+1.06%4,205,5380.89
Aug 25, 20269.299.459.079.409.40+1.08%2,856,6880.60
Aug 24, 20269.089.368.959.309.30+2.20%4,216,2800.88