Truth Social(DJT)
$5.19+0.91 (+21.26%)
DJT
Truth Social historical prices
$5.19
At close:+0.91 (+21.26%)
Want to see DJT full AI Analyst Report?
Truth Social (DJT) Historical Prices
12,254 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.43 | 5.48 | 4.40 | 5.19 | 5.19 | +21.26% | 16,888,180 | 3.68 |
| Nov 10, 2026 | 4.02 | 4.64 | 3.96 | 4.28 | 4.28 | +7.27% | 11,960,980 | 2.67 |
| Nov 09, 2026 | 3.95 | 4.18 | 3.86 | 4.06 | 4.06 | +1.75% | 7,798,137 | 1.75 |
| Nov 06, 2026 | 4.07 | 4.13 | 3.95 | 3.99 | 3.99 | -0.75% | 7,950,549 | 1.80 |
| Nov 05, 2026 | 4.53 | 4.62 | 3.80 | 4.02 | 4.02 | -10.47% | 17,599,689 | 4.15 |
| Nov 04, 2026 | 5.37 | 5.59 | 4.46 | 4.49 | 4.49 | -24.54% | 22,036,221 | 5.58 |
| Nov 03, 2026 | 5.67 | 5.98 | 5.65 | 5.95 | 5.95 | +5.12% | 4,388,036 | 1.12 |
| Nov 02, 2026 | 5.64 | 6.05 | 5.62 | 5.66 | 5.66 | +1.25% | 5,929,182 | 1.52 |
| Oct 30, 2026 | 5.57 | 5.62 | 5.40 | 5.59 | 5.59 | -3.29% | 5,244,523 | 1.35 |
| Oct 29, 2026 | 5.91 | 5.94 | 5.68 | 5.78 | 5.78 | -3.18% | 5,355,980 | 1.38 |
| Oct 28, 2026 | 6.35 | 6.39 | 5.91 | 5.97 | 5.97 | -6.13% | 7,555,344 | 1.97 |
| Oct 27, 2026 | 6.20 | 6.45 | 6.15 | 6.36 | 6.36 | +3.58% | 4,211,210 | 1.08 |
| Oct 26, 2026 | 6.34 | 6.34 | 6.04 | 6.14 | 6.14 | -4.06% | 3,880,253 | 0.99 |
| Oct 23, 2026 | 6.56 | 6.58 | 6.28 | 6.40 | 6.40 | -3.18% | 3,668,509 | 0.93 |
| Oct 22, 2026 | 6.50 | 6.76 | 6.42 | 6.61 | 6.61 | -0.75% | 3,835,282 | 0.97 |
| Oct 21, 2026 | 6.61 | 6.73 | 6.49 | 6.66 | 6.66 | +2.94% | 4,171,043 | 1.06 |
| Oct 20, 2026 | 6.31 | 6.58 | 6.29 | 6.47 | 6.47 | +0.62% | 5,993,382 | 1.54 |
| Oct 19, 2026 | 7.06 | 7.08 | 6.40 | 6.43 | 6.43 | -8.01% | 7,665,508 | 1.99 |
| Oct 16, 2026 | 7.35 | 7.39 | 6.90 | 6.99 | 6.99 | -5.54% | 4,943,815 | 1.29 |
| Oct 15, 2026 | 7.06 | 7.50 | 6.99 | 7.40 | 7.40 | +2.49% | 4,680,571 | 1.22 |
| Oct 14, 2026 | 7.61 | 7.64 | 7.16 | 7.22 | 7.22 | -6.84% | 6,851,104 | 1.79 |
| Oct 13, 2026 | 7.92 | 8.04 | 7.75 | 7.75 | 7.75 | -2.76% | 3,824,346 | 0.99 |
| Oct 12, 2026 | 8.12 | 8.14 | 7.93 | 7.97 | 7.97 | -1.73% | 2,699,438 | 0.69 |
| Oct 09, 2026 | 8.38 | 8.44 | 8.02 | 8.11 | 8.11 | -1.10% | 3,154,003 | 0.80 |
| Oct 08, 2026 | 8.14 | 8.25 | 8.06 | 8.20 | 8.20 | -0.24% | 3,185,105 | 0.81 |
| Oct 07, 2026 | 8.53 | 8.55 | 8.12 | 8.22 | 8.22 | -4.97% | 4,159,499 | 1.06 |
| Oct 06, 2026 | 8.69 | 8.80 | 8.61 | 8.65 | 8.65 | +0.23% | 1,984,566 | 0.50 |
| Oct 05, 2026 | 9.00 | 9.06 | 8.62 | 8.63 | 8.63 | -3.14% | 4,548,107 | 1.16 |
| Oct 02, 2026 | 9.00 | 9.27 | 8.84 | 8.91 | 8.91 | +1.37% | 3,967,699 | 1.01 |
| Oct 01, 2026 | 9.13 | 9.14 | 8.55 | 8.79 | 8.79 | -2.98% | 4,330,272 | 1.10 |
| Sep 30, 2026 | 9.29 | 9.47 | 9.06 | 9.06 | 9.06 | -0.44% | 3,562,533 | 0.92 |
| Sep 29, 2026 | 9.18 | 9.44 | 9.07 | 9.10 | 9.10 | -0.22% | 3,104,189 | 0.79 |
| Sep 28, 2026 | 9.05 | 9.19 | 8.94 | 9.12 | 9.12 | -0.22% | 2,936,965 | 0.75 |
| Sep 25, 2026 | 9.12 | 9.20 | 9.04 | 9.14 | 9.14 | +0.44% | 2,064,973 | 0.52 |
| Sep 24, 2026 | 8.94 | 9.12 | 8.89 | 9.10 | 9.10 | +0.44% | 2,045,487 | 0.51 |
| Sep 23, 2026 | 9.32 | 9.34 | 8.99 | 9.06 | 9.06 | -3.41% | 2,297,044 | 0.53 |
| Sep 22, 2026 | 9.20 | 9.38 | 9.04 | 9.38 | 9.38 | +2.85% | 3,305,457 | 0.75 |
| Sep 21, 2026 | 9.06 | 9.33 | 9.00 | 9.12 | 9.12 | +3.05% | 4,820,411 | 1.10 |
| Sep 18, 2026 | 8.75 | 8.88 | 8.65 | 8.85 | 8.85 | +1.96% | 4,519,164 | 1.04 |
| Sep 17, 2026 | 8.72 | 8.80 | 8.62 | 8.68 | 8.68 | +1.52% | 2,215,571 | 0.51 |
| Sep 16, 2026 | 8.59 | 8.69 | 8.48 | 8.55 | 8.55 | -0.35% | 2,455,214 | 0.56 |
| Sep 15, 2026 | 8.71 | 8.75 | 8.55 | 8.58 | 8.58 | -3.05% | 2,204,852 | 0.50 |
| Sep 14, 2026 | 8.61 | 9.04 | 8.59 | 8.85 | 8.85 | +2.19% | 2,721,117 | 0.61 |
| Sep 11, 2026 | 8.90 | 8.96 | 8.66 | 8.66 | 8.66 | -1.37% | 2,308,100 | 0.51 |
| Sep 10, 2026 | 8.54 | 9.02 | 8.48 | 8.78 | 8.78 | +0.80% | 2,785,846 | 0.62 |
| Sep 09, 2026 | 9.21 | 9.23 | 8.68 | 8.71 | 8.71 | -5.63% | 3,622,058 | 0.80 |
| Sep 08, 2026 | 9.06 | 9.37 | 8.90 | 9.23 | 9.23 | +2.33% | 3,154,010 | 0.70 |
| Sep 07, 2026 | 9.37 | 9.44 | 8.97 | 9.02 | 9.02 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.37 | 9.44 | 8.97 | 9.02 | 9.02 | -5.25% | 4,497,381 | 0.98 |
| Sep 03, 2026 | 9.31 | 9.68 | 9.31 | 9.52 | 9.52 | +4.16% | 3,703,338 | 0.81 |
