DJT Stock Prices

Data as of Oct 28, 2026

Last

5.97

Change

-0.39

Open

6.35

Previous

6.36

High

6.39

Low

5.91

Bid

-

Ask

-

Volume

7,484,604

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.824

Hist Vol

15.513

Opt Volume

25,009

Open Int

515,259

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.35	6.39	5.91	5.97	-0.39	7,484,604	25,009	0.824	15.513
Oct 27, 2026	6.20	6.45	6.15	6.36	+0.22	4,159,644	12,265	0.824	15.513
Oct 26, 2026	6.30	6.31	6.04	6.14	-0.26	3,867,160	18,462	0.823	15.513
Oct 23, 2026	6.56	6.58	6.28	6.40	-0.21	3,625,324	10,225	0.732	15.513
Oct 22, 2026	6.50	6.76	6.42	6.61	-0.05	3,827,483	10,288	0.681	15.513
Oct 21, 2026	6.61	6.73	6.49	6.66	+0.19	4,052,999	16,674	0.712	15.513
Oct 20, 2026	6.31	6.58	6.29	6.47	+0.04	5,860,674	30,390	0.720	15.513
Oct 19, 2026	7.06	7.07	6.40	6.43	-0.56	7,616,823	17,672	0.726	15.513
Oct 16, 2026	7.35	7.39	6.90	6.99	-0.41	4,898,956	17,066	0.643	15.512
Oct 15, 2026	7.06	7.50	6.99	7.40	+0.18	4,639,374	11,759	0.638	15.512
Oct 14, 2026	7.61	7.64	7.16	7.22	-0.53	6,776,461	18,374	0.624	15.544
Oct 13, 2026	7.92	8.04	7.75	7.75	-0.22	3,788,286	8,308	0.630	15.544
Oct 12, 2026	8.12	8.14	7.93	7.97	-0.14	2,624,156	9,960	0.612	15.544
Oct 9, 2026	8.38	8.44	8.02	8.11	-0.09	3,124,916	11,913	0.611	15.544
Oct 8, 2026	8.14	8.25	8.06	8.20	-0.02	3,138,407	11,673	0.610	15.544
Oct 7, 2026	8.53	8.55	8.12	8.22	-0.43	4,126,100	20,896	0.572	15.544
Oct 6, 2026	8.69	8.80	8.61	8.65	+0.02	1,957,478	6,631	0.639	15.544
Oct 5, 2026	9.00	9.06	8.62	8.63	-0.28	4,530,360	13,922	0.638	15.544
Oct 2, 2026	9.00	9.27	8.84	8.91	+0.00	3,935,351	13,387	0.642	15.544
Oct 1, 2026	9.13	9.14	8.55	8.79	-0.27	4,324,641	13,664	0.861	15.512
Sep 30, 2026	9.29	9.47	9.06	9.06	-0.04	3,512,364	16,843	0.756	15.512
Sep 29, 2026	9.18	9.44	9.07	9.10	-0.02	3,068,950	19,827	0.616	15.512
Sep 28, 2026	9.05	9.19	8.94	9.12	-0.02	2,901,541	10,254	0.678	15.512
Sep 25, 2026	9.12	9.20	9.04	9.14	+0.04	2,026,793	12,708	0.920	15.512
Sep 24, 2026	8.94	9.12	8.89	9.10	+0.04	2,012,741	9,816	1.812	15.512
Sep 23, 2026	9.32	9.34	8.99	9.06	-0.32	2,287,967	5,938	0.635	15.512
Sep 22, 2026	9.20	9.38	9.04	9.38	+0.26	3,254,149	13,460	0.664	15.512
Sep 21, 2026	9.06	9.33	9.00	9.12	+0.27	4,766,047	40,417	0.710	15.512
Sep 18, 2026	8.75	8.88	8.65	8.85	+0.17	4,412,841	15,975	0.689	15.512
Sep 17, 2026	8.72	8.80	8.63	8.68	+0.13	2,213,189	9,170	0.613	15.512
Sep 16, 2026	8.59	8.69	8.48	8.55	-0.03	2,427,405	10,416	1.877	15.512
Sep 15, 2026	8.71	8.75	8.55	8.58	-0.27	2,164,161	5,191	0.720	15.512
Sep 14, 2026	8.61	9.04	8.59	8.85	+0.19	2,671,132	14,082	0.692	15.512
Sep 11, 2026	8.90	8.95	8.66	8.66	-0.12	2,042,887	16,450	0.613	15.512
Sep 10, 2026	8.54	9.02	8.48	8.78	+0.07	2,743,623	9,803	0.627	15.512
Sep 9, 2026	9.21	9.23	8.68	8.71	-0.52	3,556,262	11,881	0.681	15.512
Sep 8, 2026	9.06	9.37	8.90	9.23	+0.00	3,121,349	21,520	0.745	15.512
Sep 4, 2026	9.37	9.44	8.97	9.02	-0.50	4,437,964	16,610	0.645	15.481
Sep 3, 2026	9.31	9.68	9.31	9.52	+0.38	3,645,076	16,396	0.651	15.481
Sep 2, 2026	9.04	9.47	8.98	9.14	+0.08	3,178,146	6,705	0.642	15.481
Sep 1, 2026	9.57	9.58	9.00	9.06	-0.71	3,316,245	12,525	0.638	15.481
Aug 31, 2026	9.55	9.87	9.52	9.77	+0.13	2,537,923	11,188	0.715	15.512
Aug 28, 2026	9.72	9.83	9.44	9.64	-0.13	2,614,170	18,517	1.001	15.512
Aug 27, 2026	9.59	10.23	9.42	9.77	+0.27	5,565,042	33,818	0.718	15.512
Aug 26, 2026	9.42	9.62	9.15	9.50	+0.10	4,142,332	14,581	0.836	15.512
Aug 25, 2026	9.29	9.45	9.07	9.40	+0.10	2,809,095	28,724	0.680	15.512
Aug 24, 2026	9.08	9.36	8.95	9.30	+0.20	4,198,134	16,670	0.752	15.512
Aug 21, 2026	8.74	9.20	8.65	9.10	+0.59	5,226,361	33,953	0.685	15.512
Aug 20, 2026	8.50	8.67	8.29	8.51	+0.16	4,102,924	17,088	0.681	15.512
Aug 19, 2026	8.14	8.48	8.11	8.35	+0.29	3,917,788	14,642	0.666	15.512
Aug 18, 2026	8.00	8.16	8.00	8.06	-0.04	2,504,197	12,686	0.683	15.512
Aug 17, 2026	8.19	8.22	7.90	8.10	-0.17	4,028,274	12,787	0.806	15.512
Aug 14, 2026	8.28	8.48	8.20	8.27	-0.03	3,844,600	18,618	0.679	15.512
Aug 13, 2026	8.30	8.50	8.14	8.30	+0.03	4,398,109	22,138	0.728	15.512
Aug 12, 2026	8.91	8.95	8.22	8.27	-0.64	6,448,766	43,988	0.793	15.512
Aug 11, 2026	9.37	9.53	8.80	8.91	-0.48	5,410,079	35,497	0.807	15.512
Aug 10, 2026	10.03	10.09	9.10	9.39	-0.82	6,382,985	41,213	1.060	15.512
Aug 7, 2026	10.00	10.41	9.97	10.21	+0.32	3,665,320	24,469	0.880	15.512
Aug 6, 2026	9.80	9.91	9.61	9.89	-0.07	3,046,137	15,569	0.926	15.512
Aug 5, 2026	10.20	10.55	9.95	9.96	-0.38	4,192,483	29,097	0.984	15.512
Aug 4, 2026	10.08	10.36	9.94	10.34	+0.33	4,365,446	51,112	0.873	15.512
Aug 3, 2026	9.91	10.47	9.72	10.01	+0.15	4,301,331	34,076	1.149	15.512
Jul 31, 2026	10.46	10.55	9.76	9.86	-0.52	5,598,592	17,783	0.860	15.512
Jul 30, 2026	9.97	10.44	9.79	10.38	+0.53	6,651,825	20,644	0.899	15.512
Jul 29, 2026	9.85	10.14	9.65	9.85	-0.03	5,500,949	17,056	0.869	15.511
Jul 28, 2026	9.54	9.88	9.20	9.88	+0.32	5,226,221	31,882	0.851	15.512

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.