-
5 DAY PERFORMANCE
-14.72% -
1 MONTH PERFORMANCE
-14.07%
Trident Digital Tech Holdings Ltd American Depository Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $2.25 | $2.26 (0.44%) | $2.37 | $2.04 | 61,476 | |
| 12/03/2024 | $2.68 | $2.31 (-13.81%) | $2.73 | $2.31 | 91,969 | $134.66 M |
| 12/02/2024 | $2.26 | $2.67 (18.14%) | $2.85 | $2.03 | 631,052 | $155.65 M |
| 11/29/2024 | $1.85 | $2.65 (43.24%) | $3.14 | $1.80 | 612,452 | $154.48 M |
| 11/27/2024 | $2.18 | $1.85 (-15.14%) | $2.25 | $1.63 | 42,052 | $119.41 M |
| 11/26/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.25 | 2,340 | $145.23 M |
| 11/25/2024 | $2.49 | $2.32 (-7.03%) | $2.49 | $2.05 | 19,467 | $149.42 M |
| 11/22/2024 | $2.20 | $2.23 (1.36%) | $2.50 | $2.20 | 23,503 | $143.94 M |
| 11/21/2024 | $2.35 | $2.18 (-7.23%) | $2.37 | $2.17 | 18,034 | $140.71 M |
| 11/20/2024 | $2.35 | $2.25 (-4.26%) | $2.43 | $2.25 | 28,514 | $145.23 M |
| 11/19/2024 | $2.25 | $2.25 (0%) | $2.39 | $2.25 | 18,571 | $145.23 M |
| 11/18/2024 | $2.20 | $2.21 (0.45%) | $2.30 | $2.10 | 13,968 | $142.65 M |
| 11/15/2024 | $2.68 | $2.05 (-23.46%) | $2.68 | $1.86 | 42,374 | $132.32 M |
| 11/14/2024 | $2.70 | $2.51 (-7.04%) | $2.99 | $2.50 | 46,634 | $162.01 M |
| 11/13/2024 | $2.55 | $2.56 (0.39%) | $2.77 | $2.55 | 20,900 | $165.24 M |
| 11/12/2024 | $2.63 | $2.51 (-4.56%) | $2.71 | $2.51 | 14,004 | $162.01 M |
| 11/11/2024 | $2.79 | $2.68 (-4.12%) | $2.80 | $2.56 | 15,051 | $172.66 M |
| 11/08/2024 | $2.67 | $2.64 (-1.12%) | $2.93 | $2.58 | 58,599 | $170.40 M |
| 11/07/2024 | $2.60 | $2.63 (1.15%) | $3.00 | $2.54 | 38,331 | $169.75 M |
| 11/06/2024 | $2.79 | $2.51 (-10.04%) | $3.00 | $2.40 | 44,379 | $162.01 M |
| 11/05/2024 | $2.89 | $2.71 (-6.15%) | $2.93 | $2.68 | 48,653 | $174.92 M |
| 11/04/2024 | $3.00 | $2.63 (-12.33%) | $3.00 | $2.63 | 22,826 | $183.28 M |
| 11/01/2024 | $3.03 | $2.76 (-8.91%) | $3.03 | $2.76 | 20,900 | $178.15 M |
| 10/31/2024 | $2.94 | $2.70 (-8.16%) | $3.02 | $2.70 | 55,765 | $174.27 M |
| 10/30/2024 | $2.78 | $2.90 (4.32%) | $3.00 | $2.71 | 39,679 | $187.18 M |
| 10/29/2024 | $2.96 | $2.72 (-8.11%) | $2.96 | $2.60 | 32,143 | $175.56 M |
| 10/28/2024 | $2.98 | $2.84 (-4.7%) | $3.05 | $2.67 | 142,851 | $183.31 M |
| 10/25/2024 | $3.13 | $2.83 (-9.58%) | $3.14 | $2.82 | 28,327 | $182.66 M |
| 10/24/2024 | $2.79 | $2.83 (1.43%) | $3.42 | $2.63 | 36,367 | $164.98 M |
| 10/23/2024 | $2.81 | $2.63 (-6.24%) | $2.96 | $2.63 | 32,553 | $169.75 M |
| 10/22/2024 | $2.51 | $2.72 (8.37%) | $3.03 | $2.50 | 59,657 | $175.56 M |
| 10/21/2024 | $2.83 | $2.65 (-6.36%) | $2.85 | $2.50 | 201,143 | $171.05 M |
| 10/18/2024 | $2.90 | $2.80 (-3.45%) | $2.99 | $2.76 | 14,202 | $180.73 M |
| 10/17/2024 | $2.96 | $2.91 (-1.69%) | $3.13 | $2.85 | 38,461 | $187.83 M |
| 10/16/2024 | $2.96 | $3.02 (2.03%) | $3.20 | $2.96 | 35,623 | $194.93 M |
| 10/15/2024 | $3.09 | $3.11 (0.65%) | $3.18 | $2.97 | 32,645 | $200.74 M |
| 10/14/2024 | $3.15 | $3.05 (-3.17%) | $3.25 | $3.00 | 92,621 | $196.86 M |
| 10/11/2024 | $3.44 | $3.21 (-6.69%) | $3.44 | $3.12 | 23,409 | $207.19 M |
| 10/10/2024 | $3.49 | $3.49 (0%) | $3.52 | $3.23 | 25,418 | $225.26 M |
| 10/09/2024 | $3.49 | $3.41 (-2.29%) | $3.52 | $3.40 | 9,020 | $220.10 M |
| 10/08/2024 | $3.37 | $3.39 (0.55%) | $3.48 | $3.15 | 225,664 | $218.81 M |
| 10/07/2024 | $3.18 | $3.31 (4.09%) | $3.55 | $3.18 | 15,766 | $213.65 M |
| 10/04/2024 | $3.42 | $3.25 (-4.98%) | $3.52 | $3.15 | 16,808 | $205.97 M |
| 10/03/2024 | $3.48 | $3.19 (-8.33%) | $3.48 | $3.00 | 69,068 | $205.90 M |
| 10/02/2024 | $3.40 | $3.48 (2.32%) | $3.69 | $3.29 | 15,743 | $224.62 M |
| 10/01/2024 | $3.65 | $3.57 (-2.19%) | $3.70 | $3.48 | 28,641 | $230.43 M |
| 09/30/2024 | $3.80 | $3.80 (0%) | $3.80 | $3.62 | 23,756 | $245.27 M |
| 09/27/2024 | $3.62 | $3.80 (4.97%) | $3.81 | $3.62 | 24,469 | $245.27 M |
| 09/26/2024 | $3.95 | $3.82 (-3.29%) | $3.97 | $3.54 | 24,986 | $246.56 M |
| 09/25/2024 | $3.54 | $3.70 (4.52%) | $3.75 | $3.39 | 30,724 | $238.82 M |
| 09/24/2024 | $3.22 | $3.55 (10.25%) | $3.86 | $3.20 | 101,211 | $229.14 M |
| 09/23/2024 | $2.60 | $3.19 (22.69%) | $3.35 | $2.60 | 48,665 | $205.90 M |
| 09/20/2024 | $2.88 | $2.65 (-7.99%) | $2.90 | $2.60 | 36,028 | $171.05 M |
| 09/19/2024 | $2.92 | $2.94 (0.68%) | $3.39 | $2.81 | 39,337 | $189.76 M |
| 09/18/2024 | $3.32 | $2.96 (-10.84%) | $3.50 | $2.77 | 83,844 | $191.05 M |
| 09/17/2024 | $3.57 | $3.35 (-6.16%) | $3.95 | $3.20 | 352,344 | $216.23 M |
| 09/16/2024 | $3.84 | $3.28 (-14.58%) | $3.84 | $3.00 | 88,057 | $211.71 M |
| 09/13/2024 | $3.99 | $3.70 (-7.27%) | $3.99 | $3.70 | 61,581 | $238.82 M |
| 09/12/2024 | $3.86 | $3.75 (-2.85%) | $3.95 | $3.35 | 122,891 | $242.05 M |
| 09/11/2024 | $4.22 | $3.98 (-5.69%) | $4.47 | $2.50 | 1.44 M | $262.16 M |
| 09/10/2024 | $4.50 | $3.83 (-14.89%) | $4.74 | $3.82 | 679,240 | $252.28 M |