5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-83.33%
3 MONTH PERFORMANCE
-89.30%
6 MONTH PERFORMANCE
-91.32%
YEAR-TO-DATE PERFORMANCE
-89.56%
Trident Digital Tech Holdings Ltd American Depository Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.22 | $0.23 (2.32%) | $0.24 | $0.22 | 195,553 | $1.65 M |
| 04/17/2025 | $0.22 | $0.23 (6.41%) | $0.24 | $0.22 | 287,490 | $1.71 M |
| 04/16/2025 | $0.24 | $0.23 (-3.36%) | $0.25 | $0.22 | 535,900 | $1.68 M |
| 04/15/2025 | $0.24 | $0.24 (-0.83%) | $0.26 | $0.24 | 619,000 | $1.73 M |
| 04/14/2025 | $0.24 | $0.24 (0%) | $0.26 | $0.24 | 506,400 | $1.77 M |
| 04/11/2025 | $0.24 | $0.24 (3.83%) | $0.25 | $0.23 | 206,400 | $1.78 M |
| 04/10/2025 | $0.23 | $0.24 (5.22%) | $0.24 | $0.23 | 401,200 | $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 | 162,800 | $11.00 M |
| 03/25/2025 | $1.44 | $1.41 (-2.08%) | $1.51 | $1.34 | 94,600 | $10.27 M |
| 03/24/2025 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.25 | 262,600 | $10.20 M |
| 03/21/2025 | $1.27 | $1.38 (8.66%) | $1.40 | $1.12 | 366,600 | $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 | 91,800 | $7.36 M |
| 03/18/2025 | $1.20 | $1.17 (-2.5%) | $1.30 | $1.13 | 202,800 | $8.53 M |
| 03/17/2025 | $0.90 | $1.20 (34.08%) | $1.20 | $0.90 | 256,200 | $8.74 M |
| 03/14/2025 | $0.92 | $0.98 (7.1%) | $1.00 | $0.85 | 132,990 | $7.14 M |
| 03/13/2025 | $0.81 | $0.92 (13.09%) | $0.93 | $0.76 | 302,100 | $6.67 M |
| 03/12/2025 | $0.73 | $0.80 (9.45%) | $0.80 | $0.72 | 111,800 | $5.82 M |
| 03/11/2025 | $0.71 | $0.72 (0.98%) | $0.75 | $0.69 | 149,800 | $5.25 M |
| 03/10/2025 | $0.60 | $0.68 (13%) | $0.71 | $0.60 | 43,500 | $4.94 M |
| 03/07/2025 | $0.61 | $0.64 (4.58%) | $0.67 | $0.61 | 39,500 | $4.66 M |
| 03/06/2025 | $0.63 | $0.61 (-2.86%) | $0.64 | $0.57 | 106,723 | $4.46 M |
| 03/05/2025 | $0.58 | $0.57 (-1.55%) | $0.63 | $0.53 | 112,600 | $4.16 M |
| 03/04/2025 | $0.55 | $0.57 (3.64%) | $0.59 | $0.55 | 61,900 | $4.15 M |
| 03/03/2025 | $0.56 | $0.57 (3.42%) | $0.58 | $0.56 | 58,300 | $4.18 M |
| 02/28/2025 | $0.56 | $0.58 (3.57%) | $0.62 | $0.55 | 27,151 | $4.23 M |
| 02/27/2025 | $0.58 | $0.59 (1.03%) | $0.63 | $0.56 | 44,827 | $4.27 M |
| 02/26/2025 | $0.56 | $0.60 (7.18%) | $0.64 | $0.55 | 41,300 | $4.35 M |
| 02/25/2025 | $0.68 | $0.59 (-12.98%) | $0.68 | $0.51 | 84,400 | $4.30 M |
| 02/24/2025 | $0.70 | $0.66 (-5.14%) | $0.71 | $0.66 | 43,600 | $4.84 M |
| 02/21/2025 | $0.69 | $0.71 (2.32%) | $0.74 | $0.69 | 74,800 | $5.14 M |
| 02/20/2025 | $0.70 | $0.71 (1.57%) | $0.74 | $0.68 | 60,200 | $41.45 M |
| 02/19/2025 | $0.70 | $0.71 (2.15%) | $0.75 | $0.69 | 65,700 | $41.51 M |
| 02/18/2025 | $0.68 | $0.70 (4.3%) | $0.72 | $0.66 | 261,000 | $41.04 M |
| 02/14/2025 | $0.67 | $0.66 (-1.93%) | $0.72 | $0.65 | 1.51 M | $38.53 M |
| 02/13/2025 | $0.74 | $0.68 (-8.38%) | $0.74 | $0.67 | 191,977 | $39.50 M |
| 02/12/2025 | $0.74 | $0.74 (0.41%) | $0.80 | $0.71 | 62,296 | $43.32 M |
| 02/11/2025 | $0.83 | $0.73 (-12.65%) | $0.85 | $0.70 | 201,000 | $42.26 M |
| 02/10/2025 | $0.86 | $0.83 (-3.9%) | $0.90 | $0.80 | 149,312 | $48.09 M |
| 02/07/2025 | $0.85 | $0.86 (0.47%) | $0.90 | $0.80 | 184,228 | $49.84 M |
| 02/06/2025 | $0.87 | $0.85 (-2.18%) | $0.89 | $0.79 | 498,539 | $49.61 M |
| 02/05/2025 | $0.97 | $0.84 (-13.4%) | $0.97 | $0.83 | 143,158 | $48.97 M |
| 02/04/2025 | $0.75 | $0.92 (22.93%) | $0.99 | $0.73 | 730,966 | $53.63 M |
| 02/03/2025 | $1.02 | $0.78 (-23.28%) | $1.05 | $0.67 | 1.17 M | $45.62 M |
| 01/31/2025 | $1.60 | $1.16 (-27.5%) | $2.15 | $0.90 | 24.85 M | $8.45 M |
| 01/30/2025 | $2.24 | $0.95 (-57.59%) | $3.89 | $0.90 | 2.44 M | $6.92 M |
| 01/29/2025 | $2.30 | $2.47 (7.39%) | $2.64 | $2.05 | 419,430 | $18.00 M |
| 01/28/2025 | $2.55 | $2.35 (-7.84%) | $2.60 | $2.35 | 331,211 | $17.12 M |
| 01/27/2025 | $2.07 | $2.43 (17.26%) | $2.48 | $2.00 | 375,802 | $17.69 M |
| 01/24/2025 | $1.92 | $2.13 (10.94%) | $2.28 | $1.92 | 379,617 | $15.52 M |
| 01/23/2025 | $2.85 | $2.00 (-29.82%) | $2.85 | $1.96 | 575,749 | $932.73 M |
| 01/22/2025 | $2.17 | $2.75 (26.73%) | $2.88 | $2.12 | 384,497 | $1.28 B |
| 01/21/2025 | $2.16 | $2.15 (-0.46%) | $2.22 | $2.15 | 15,021 | $1.00 B |
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.
