5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+1.09%
Trident Acquisitions Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $10.16 | $10.19 (0.3%) | $10.19 | $10.16 | 485,430 | $3.37 M |
04/29/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 100,000 | $3.36 M |
04/28/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.13 | 103,800 | $3.36 M |
04/25/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 1,086 | $3.35 M |
04/24/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 334 | $3.34 M |
04/23/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 130 | $3.34 M |
04/22/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $3.34 M |
04/21/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 618 | $3.34 M |
04/17/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $3.34 M |
04/16/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $3.34 M |
04/15/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $3.34 M |
04/14/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 650,014 | $3.34 M |
04/11/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 155,012 | $3.34 M |
04/10/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 100,214 | $3.34 M |
04/09/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 400 | $3.33 M |
04/08/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2,141 | $3.33 M |
04/07/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.08 | 6,021 | $3.34 M |
04/04/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.08 | 3,808 | $3.34 M |
04/03/2025 | $10.08 | $10.07 (-0.1%) | $10.09 | $10.07 | 10,000 | $3.33 M |
04/02/2025 | $10.08 | $10.08 (0%) | $10.10 | $10.08 | 1,000 | $3.33 M |
04/01/2025 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 216 | $3.33 M |
03/31/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 531 | $3.33 M |
03/28/2025 | $10.08 | $10.08 (0%) | $10.09 | $10.07 | 7,200 | $3.33 M |
03/27/2025 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 501,417 | $3.33 M |
03/26/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 500 | $3.33 M |
03/25/2025 | $10.06 | $10.10 (0.4%) | $10.10 | $10.06 | 600 | $3.34 M |
03/24/2025 | $10.12 | $10.08 (-0.4%) | $10.12 | $10.06 | 9,143 | $3.33 M |
03/21/2025 | $10.06 | $10.12 (0.6%) | $10.13 | $10.06 | 13,741 | $3.35 M |
03/20/2025 | $10.06 | $10.06 (0%) | $10.08 | $10.06 | 8,600 | $3.33 M |
03/19/2025 | $10.12 | $10.06 (-0.59%) | $10.20 | $10.06 | 16,473 | $3.33 M |
03/18/2025 | $10.08 | $10.05 (-0.3%) | $10.10 | $10.05 | 5,200 | $3.32 M |
03/17/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $3.32 M |
03/14/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 10,400 | $3.32 M |
03/13/2025 | $10.07 | $10.07 (0%) | $10.18 | $10.06 | 34,537 | $3.33 M |
03/12/2025 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 62,511 | $3.32 M |
03/11/2025 | $10.06 | $10.04 (-0.2%) | $10.08 | $10.04 | 51,800 | $3.32 M |
03/10/2025 | $10.07 | $10.04 (-0.3%) | $10.08 | $10.03 | 221,300 | $3.32 M |
03/07/2025 | $10.04 | $10.06 (0.2%) | $10.06 | $10.04 | 74,639 | $3.33 M |
03/06/2025 | $10.04 | $10.06 (0.2%) | $10.06 | $10.04 | 906,906 | $3.33 M |
03/05/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.03 | 205,519 | $3.32 M |
03/04/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 44,847 | $3.32 M |
03/03/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 130,811 | $3.32 M |
02/28/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 96,316 | $3.32 M |
02/27/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 31,220 | $3.32 M |
02/26/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.02 | 80,600 | $3.31 M |
02/25/2025 | $10.02 | $10.02 (0%) | $10.03 | $10.02 | 330,200 | $3.31 M |
02/24/2025 | $10.02 | $10.02 (0%) | $10.03 | $10.01 | 193,809 | $3.31 M |
02/21/2025 | $10.01 | $10.01 (0%) | $10.02 | $10.01 | 381,900 | $3.31 M |
02/20/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 217,704 | $3.31 M |
02/19/2025 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 390,832 | $3.31 M |
02/18/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 366,900 | $3.31 M |
02/14/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 879,900 | $3.31 M |
02/13/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 510,400 | $3.31 M |