5 DAY PERFORMANCE
+20.38%
1 MONTH PERFORMANCE
+25.98%
3 MONTH PERFORMANCE
-47.66%
6 MONTH PERFORMANCE
-88.54%
YEAR-TO-DATE PERFORMANCE
-86.23%
Trident Digital Tech Holdings Ltd American Depository Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.29 | $0.31 (5.81%) | $0.33 | $0.29 | 1.09 M | $2.19 M |
| 05/28/2025 | $0.28 | $0.29 (1.45%) | $0.30 | $0.27 | 501.82 K | $2.03 M |
| 05/27/2025 | $0.26 | $0.28 (8.85%) | $0.30 | $0.26 | 2.29 M | $2.01 M |
| 05/23/2025 | $0.23 | $0.25 (10.61%) | $0.26 | $0.23 | 1.75 M | $1.79 M |
| 05/22/2025 | $0.23 | $0.23 (2.52%) | $0.24 | $0.22 | 441.94 K | $1.65 M |
| 05/21/2025 | $0.24 | $0.23 (-4.72%) | $0.24 | $0.22 | 251.40 K | $1.61 M |
| 05/20/2025 | $0.23 | $0.24 (3.17%) | $0.25 | $0.23 | 379.85 K | $1.69 M |
| 05/19/2025 | $0.22 | $0.24 (11.12%) | $0.25 | $0.22 | 797.63 K | $1.70 M |
| 05/16/2025 | $0.24 | $0.22 (-6.38%) | $0.24 | $0.22 | 366.30 K | $1.56 M |
| 05/15/2025 | $0.24 | $0.22 (-9.51%) | $0.24 | $0.22 | 829.33 K | $1.54 M |
| 05/14/2025 | $0.24 | $0.24 (1.87%) | $0.24 | $0.23 | 210.74 K | $1.71 M |
| 05/13/2025 | $0.24 | $0.25 (4.34%) | $0.25 | $0.23 | 904.54 K | $2.16 M |
| 05/12/2025 | $0.24 | $0.24 (0%) | $0.25 | $0.22 | 803.54 K | $2.08 M |
| 05/09/2025 | $0.23 | $0.22 (-3.89%) | $0.23 | $0.22 | 339.23 K | $1.94 M |
| 05/08/2025 | $0.22 | $0.22 (-1.21%) | $0.23 | $0.20 | 1.07 M | $1.95 M |
| 05/07/2025 | $0.24 | $0.23 (-3.67%) | $0.24 | $0.22 | 740.10 K | $2.00 M |
| 05/06/2025 | $0.25 | $0.24 (-2.89%) | $0.25 | $0.24 | 861.12 K | $2.10 M |
| 05/05/2025 | $0.26 | $0.24 (-6.98%) | $0.26 | $0.24 | 484.11 K | $2.09 M |
| 05/02/2025 | $0.26 | $0.25 (-4.18%) | $0.26 | $0.25 | 721.90 K | $1.81 M |
| 05/01/2025 | $0.25 | $0.27 (8.16%) | $0.28 | $0.24 | 1.46 M | $1.93 M |
| 04/30/2025 | $0.24 | $0.24 (0.42%) | $0.25 | $0.24 | 374.00 K | $1.76 M |
| 04/29/2025 | $0.25 | $0.24 (-0.98%) | $0.25 | $0.24 | 838.70 K | $1.77 M |
| 04/28/2025 | $0.23 | $0.26 (11.02%) | $0.27 | $0.23 | 1.61 M | $1.89 M |
| 04/25/2025 | $0.27 | $0.25 (-9.77%) | $0.27 | $0.23 | 9.44 M | $1.81 M |
| 04/24/2025 | $0.26 | $0.26 (1.32%) | $0.29 | $0.25 | 2.30 M | $1.90 M |
| 04/23/2025 | $0.23 | $0.25 (7.76%) | $0.27 | $0.23 | 998.74 K | $1.82 M |
| 04/22/2025 | $0.23 | $0.23 (0%) | $0.25 | $0.23 | 927.40 K | $1.70 M |
| 04/21/2025 | $0.22 | $0.23 (1.35%) | $0.24 | $0.22 | 297.80 K | $1.64 M |
| 04/17/2025 | $0.22 | $0.23 (6.36%) | $0.24 | $0.22 | 292.40 K | $1.71 M |
| 04/16/2025 | $0.24 | $0.23 (-3.36%) | $0.25 | $0.22 | 535.90 K | $1.68 M |
| 04/15/2025 | $0.24 | $0.24 (-0.83%) | $0.26 | $0.24 | 619.00 K | $1.73 M |
| 04/14/2025 | $0.24 | $0.24 (0%) | $0.26 | $0.24 | 506.40 K | $1.77 M |
| 04/11/2025 | $0.24 | $0.24 (3.83%) | $0.25 | $0.23 | 206.40 K | $1.78 M |
| 04/10/2025 | $0.23 | $0.24 (5.22%) | $0.24 | $0.23 | 401.20 K | $1.76 M |
| 04/09/2025 | $0.25 | $0.23 (-8.43%) | $0.25 | $0.23 | 1.04 M | $1.66 M |
| 04/08/2025 | $0.28 | $0.26 (-5.45%) | $0.28 | $0.24 | 1.68 M | $1.89 M |
| 04/07/2025 | $0.20 | $0.26 (28.5%) | $0.27 | $0.20 | 3.05 M | $1.87 M |
| 04/04/2025 | $0.23 | $0.22 (-6.03%) | $0.24 | $0.20 | 3.74 M | $1.59 M |
| 04/03/2025 | $0.23 | $0.22 (-4.78%) | $0.29 | $0.21 | 7.88 M | $1.60 M |
| 04/02/2025 | $0.30 | $0.23 (-23%) | $0.31 | $0.23 | 2.73 M | $1.68 M |
| 04/01/2025 | $0.35 | $0.30 (-14.08%) | $0.38 | $0.29 | 2.99 M | $2.18 M |
| 03/31/2025 | $0.42 | $0.35 (-17.42%) | $0.42 | $0.34 | 1.99 M | $2.52 M |
| 03/28/2025 | $0.58 | $0.41 (-30.17%) | $0.60 | $0.40 | 4.88 M | $2.95 M |
| 03/27/2025 | $1.87 | $0.61 (-67.43%) | $1.95 | $0.51 | 45.25 M | $4.44 M |
| 03/26/2025 | $1.47 | $1.51 (2.72%) | $1.58 | $1.47 | 162.80 K | $11.00 M |
| 03/25/2025 | $1.44 | $1.41 (-2.08%) | $1.51 | $1.34 | 94.60 K | $10.27 M |
| 03/24/2025 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.25 | 262.60 K | $10.20 M |
| 03/21/2025 | $1.27 | $1.38 (8.66%) | $1.40 | $1.12 | 366.60 K | $10.06 M |
| 03/20/2025 | $1.15 | $1.18 (2.61%) | $1.57 | $1.10 | 1.77 M | $8.60 M |
| 03/19/2025 | $1.20 | $1.01 (-15.83%) | $1.20 | $0.99 | 91.80 K | $7.36 M |
| 03/18/2025 | $1.20 | $1.17 (-2.5%) | $1.30 | $1.13 | 202.80 K | $8.53 M |
| 03/17/2025 | $0.90 | $1.20 (34.08%) | $1.20 | $0.90 | 256.20 K | $8.74 M |
| 03/14/2025 | $0.92 | $0.98 (7.1%) | $1.00 | $0.85 | 132.99 K | $7.14 M |
| 03/13/2025 | $0.81 | $0.92 (13.09%) | $0.93 | $0.76 | 302.10 K | $6.67 M |
| 03/12/2025 | $0.73 | $0.80 (9.45%) | $0.80 | $0.72 | 111.80 K | $5.82 M |
| 03/11/2025 | $0.71 | $0.72 (0.98%) | $0.75 | $0.69 | 149.80 K | $5.25 M |
| 03/10/2025 | $0.60 | $0.68 (13%) | $0.71 | $0.60 | 43.50 K | $4.94 M |
| 03/07/2025 | $0.61 | $0.64 (4.58%) | $0.67 | $0.61 | 39.50 K | $4.66 M |
| 03/06/2025 | $0.63 | $0.61 (-2.86%) | $0.64 | $0.57 | 106.72 K | $4.46 M |
| 03/05/2025 | $0.58 | $0.57 (-1.55%) | $0.63 | $0.53 | 112.60 K | $4.16 M |
| 03/04/2025 | $0.55 | $0.57 (3.64%) | $0.59 | $0.55 | 61.90 K | $4.15 M |
| 03/03/2025 | $0.56 | $0.57 (3.42%) | $0.58 | $0.56 | 58.30 K | $4.18 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.
