5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
+58.56%
YEAR-TO-DATE PERFORMANCE
-73.96%
1 YEAR PERFORMANCE
-75.04%
Trident Digital Tech Holdings Ltd American Depository Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.58 | $0.58 (0.17%) | $0.58 | $0.54 | 94.80 K | $5.59 M |
| 12/02/2025 | $0.51 | $0.58 (12.94%) | $0.58 | $0.51 | 103.90 K | $5.59 M |
| 12/01/2025 | $0.55 | $0.57 (3.83%) | $0.57 | $0.52 | 68.91 K | $5.53 M |
| 11/28/2025 | $0.50 | $0.54 (9.29%) | $0.56 | $0.50 | 119.20 K | $5.25 M |
| 11/26/2025 | $0.48 | $0.49 (2.94%) | $0.51 | $0.47 | 103.50 K | $4.76 M |
| 11/25/2025 | $0.49 | $0.49 (0.2%) | $0.51 | $0.45 | 147.01 K | $4.76 M |
| 11/24/2025 | $0.54 | $0.49 (-8.88%) | $0.55 | $0.46 | 184.43 K | $4.76 M |
| 11/21/2025 | $0.55 | $0.52 (-4.86%) | $0.55 | $0.49 | 300.77 K | $5.04 M |
| 11/20/2025 | $0.54 | $0.53 (-1.74%) | $0.56 | $0.51 | 72.10 K | $5.15 M |
| 11/19/2025 | $0.57 | $0.55 (-3.36%) | $0.57 | $0.51 | 60.00 K | $5.34 M |
| 11/18/2025 | $0.56 | $0.54 (-3.48%) | $0.57 | $0.52 | 158.92 K | $5.27 M |
| 11/17/2025 | $0.59 | $0.58 (-1.99%) | $0.61 | $0.55 | 132.53 K | $5.63 M |
| 11/14/2025 | $0.59 | $0.61 (4.27%) | $0.65 | $0.59 | 94.54 K | $5.92 M |
| 11/13/2025 | $0.69 | $0.66 (-3.86%) | $0.70 | $0.61 | 118.71 K | $6.45 M |
| 11/12/2025 | $0.67 | $0.69 (2.73%) | $0.70 | $0.65 | 75.57 K | $6.68 M |
| 11/11/2025 | $0.70 | $0.67 (-4.26%) | $0.70 | $0.65 | 82.60 K | $6.50 M |
| 11/10/2025 | $0.59 | $0.70 (18.64%) | $0.70 | $0.59 | 193.23 K | $6.80 M |
| 11/07/2025 | $0.60 | $0.59 (-1.2%) | $0.60 | $0.56 | 102.40 K | $5.75 M |
| 11/06/2025 | $0.63 | $0.59 (-6.1%) | $0.66 | $0.56 | 161.82 K | $5.73 M |
| 11/05/2025 | $0.56 | $0.61 (8.44%) | $0.64 | $0.56 | 120.80 K | $5.90 M |
| 11/04/2025 | $0.65 | $0.56 (-13.2%) | $0.66 | $0.56 | 309.50 K | $5.48 M |
| 11/03/2025 | $0.73 | $0.71 (-2.77%) | $0.76 | $0.67 | 121.14 K | $6.89 M |
| 10/31/2025 | $0.74 | $0.71 (-4.05%) | $0.74 | $0.71 | 205.43 K | $6.89 M |
| 10/30/2025 | $0.77 | $0.73 (-4.38%) | $0.80 | $0.72 | 97.32 K | $7.10 M |
| 10/29/2025 | $0.80 | $0.74 (-7.12%) | $0.80 | $0.73 | 107.98 K | $7.22 M |
| 10/28/2025 | $0.81 | $0.77 (-4.96%) | $0.81 | $0.73 | 101.30 K | $7.49 M |
| 10/27/2025 | $0.81 | $0.80 (-1.36%) | $0.81 | $0.79 | 90.43 K | $7.73 M |
| 10/24/2025 | $0.76 | $0.81 (6.28%) | $0.81 | $0.74 | 162.71 K | $7.84 M |
| 10/23/2025 | $0.71 | $0.79 (11.25%) | $0.79 | $0.71 | 189.32 K | $7.67 M |
| 10/22/2025 | $0.77 | $0.72 (-5.29%) | $0.79 | $0.71 | 226.52 K | $7.03 M |
| 10/21/2025 | $0.76 | $0.79 (4.51%) | $0.82 | $0.73 | 253.64 K | $7.71 M |
| 10/20/2025 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.72 | 261.00 K | $7.28 M |
| 10/17/2025 | $0.74 | $0.76 (2.15%) | $0.84 | $0.74 | 265.00 K | $7.38 M |
| 10/16/2025 | $0.87 | $0.77 (-12.07%) | $0.87 | $0.73 | 332.34 K | $7.43 M |
| 10/15/2025 | $0.83 | $0.82 (-0.36%) | $0.87 | $0.81 | 200.50 K | $7.98 M |
| 10/14/2025 | $0.77 | $0.83 (8.16%) | $0.85 | $0.76 | 314.34 K | $8.08 M |
| 10/13/2025 | $0.87 | $0.83 (-4.67%) | $0.89 | $0.81 | 418.74 K | $8.05 M |
| 10/10/2025 | $0.92 | $0.87 (-5.26%) | $0.96 | $0.81 | 496.20 K | $8.42 M |
| 10/09/2025 | $0.91 | $0.91 (0.11%) | $0.95 | $0.89 | 421.64 K | $8.87 M |
| 10/08/2025 | $0.97 | $0.93 (-4.13%) | $0.98 | $0.90 | 279.15 K | $9.03 M |
| 10/07/2025 | $0.98 | $0.94 (-4.08%) | $1.01 | $0.93 | 499.60 K | $9.13 M |
| 10/06/2025 | $0.91 | $0.97 (6.47%) | $0.98 | $0.90 | 501.85 K | $9.41 M |
| 10/03/2025 | $1.00 | $0.92 (-7.9%) | $1.02 | $0.90 | 492.40 K | $8.94 M |
| 10/02/2025 | $0.89 | $0.99 (11.06%) | $1.00 | $0.89 | 908.20 K | $9.60 M |
| 10/01/2025 | $0.89 | $0.91 (1.91%) | $0.94 | $0.86 | 458.60 K | $8.80 M |
| 09/30/2025 | $0.90 | $0.92 (1.78%) | $0.94 | $0.88 | 241.21 K | $8.89 M |
| 09/29/2025 | $0.91 | $0.90 (-1.26%) | $0.95 | $0.88 | 415.80 K | $8.72 M |
| 09/26/2025 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.88 | 366.10 K | $6.54 M |
| 09/25/2025 | $0.96 | $0.96 (-0.47%) | $1.02 | $0.92 | 311.60 K | $6.82 M |
| 09/24/2025 | $0.94 | $0.96 (2.81%) | $0.99 | $0.93 | 269.50 K | $6.86 M |
| 09/23/2025 | $0.95 | $0.94 (-1.21%) | $1.15 | $0.91 | 1.02 M | $6.67 M |
| 09/22/2025 | $0.92 | $0.94 (2.62%) | $0.95 | $0.89 | 378.10 K | $6.71 M |
| 09/19/2025 | $1.00 | $0.92 (-7.54%) | $1.00 | $0.90 | 523.51 K | $6.57 M |
| 09/18/2025 | $0.93 | $1.00 (7.42%) | $1.05 | $0.93 | 814.20 K | $7.10 M |
| 09/17/2025 | $0.92 | $0.89 (-3.26%) | $0.93 | $0.85 | 364.00 K | $6.33 M |
| 09/16/2025 | $0.97 | $0.92 (-5.01%) | $0.98 | $0.90 | 374.80 K | $6.57 M |
| 09/15/2025 | $1.04 | $0.95 (-8.43%) | $1.07 | $0.91 | 733.82 K | $6.77 M |
| 09/12/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.01 | 491.20 K | $7.46 M |
| 09/11/2025 | $1.16 | $1.07 (-7.76%) | $1.16 | $0.96 | 2.01 M | $7.61 M |
| 09/10/2025 | $1.06 | $1.15 (8.49%) | $1.24 | $1.06 | 2.46 M | $8.17 M |
| 09/09/2025 | $0.94 | $0.98 (4.73%) | $1.10 | $0.91 | 2.30 M | $7.00 M |
| 09/08/2025 | $0.77 | $0.88 (14.27%) | $0.90 | $0.77 | 1.17 M | $6.25 M |
| 09/05/2025 | $0.67 | $0.76 (12.99%) | $0.76 | $0.63 | 364.10 K | $5.38 M |
| 09/04/2025 | $0.69 | $0.65 (-6.92%) | $0.69 | $0.60 | 238.45 K | $4.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
