5 DAY PERFORMANCE
+18.98%
1 MONTH PERFORMANCE
-29.74%
3 MONTH PERFORMANCE
-54.05%
6 MONTH PERFORMANCE
+23.02%
YEAR-TO-DATE PERFORMANCE
+39.95%
1 YEAR PERFORMANCE
-80.24%
Trident Digital Tech Holdings Ltd. ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.44 | $0.42 (-4.52%) | $0.47 | $0.42 | 182.03 K | $4.08 M |
| 01/08/2026 | $0.47 | $0.43 (-8.5%) | $0.50 | $0.43 | 264.85 K | $4.18 M |
| 01/07/2026 | $0.55 | $0.47 (-14.43%) | $0.56 | $0.46 | 555.99 K | $4.57 M |
| 01/06/2026 | $0.51 | $0.54 (5.6%) | $0.65 | $0.46 | 2.22 M | $5.28 M |
| 01/05/2026 | $0.36 | $0.47 (31.07%) | $0.54 | $0.36 | 6.41 M | $4.58 M |
| 01/02/2026 | $0.31 | $0.35 (13.76%) | $0.37 | $0.31 | 365.52 K | $3.43 M |
| 12/31/2025 | $0.31 | $0.30 (-3.81%) | $0.33 | $0.29 | 361.60 K | $2.91 M |
| 12/30/2025 | $0.34 | $0.31 (-7.94%) | $0.36 | $0.31 | 288.71 K | $3.04 M |
| 12/29/2025 | $0.36 | $0.30 (-14.53%) | $0.36 | $0.30 | 546.92 K | $2.95 M |
| 12/26/2025 | $0.42 | $0.36 (-15.48%) | $0.42 | $0.35 | 61.58 K | $3.45 M |
| 12/24/2025 | $0.37 | $0.40 (6.76%) | $0.42 | $0.37 | 27.60 K | $3.83 M |
| 12/23/2025 | $0.40 | $0.38 (-4.38%) | $0.42 | $0.35 | 74.24 K | $3.71 M |
| 12/22/2025 | $0.40 | $0.40 (-0.3%) | $0.42 | $0.40 | 116.04 K | $3.88 M |
| 12/19/2025 | $0.35 | $0.39 (11.06%) | $0.41 | $0.34 | 638.12 K | $3.77 M |
| 12/18/2025 | $0.41 | $0.35 (-14.83%) | $0.42 | $0.32 | 693.20 K | $3.39 M |
| 12/17/2025 | $0.43 | $0.41 (-3.82%) | $0.44 | $0.41 | 121.45 K | $3.98 M |
| 12/16/2025 | $0.41 | $0.43 (3.12%) | $0.46 | $0.41 | 104.24 K | $4.14 M |
| 12/15/2025 | $0.52 | $0.45 (-14.11%) | $0.54 | $0.40 | 441.10 K | $4.36 M |
| 12/12/2025 | $0.58 | $0.54 (-6.24%) | $0.58 | $0.54 | 68.20 K | $5.27 M |
| 12/11/2025 | $0.61 | $0.57 (-7.51%) | $0.62 | $0.52 | 125.00 K | $5.52 M |
| 12/10/2025 | $0.57 | $0.62 (8.23%) | $0.63 | $0.57 | 55.10 K | $5.99 M |
| 12/09/2025 | $0.58 | $0.60 (3.37%) | $0.61 | $0.51 | 233.20 K | $5.80 M |
| 12/08/2025 | $0.58 | $0.60 (2.86%) | $0.60 | $0.51 | 116.53 K | $5.79 M |
| 12/05/2025 | $0.57 | $0.60 (5.18%) | $0.60 | $0.54 | 77.70 K | $5.81 M |
| 12/04/2025 | $0.56 | $0.55 (-1.57%) | $0.56 | $0.53 | 78.74 K | $5.34 M |
| 12/03/2025 | $0.57 | $0.58 (0.24%) | $0.58 | $0.54 | 94.97 K | $5.59 M |
| 12/02/2025 | $0.51 | $0.58 (12.87%) | $0.58 | $0.51 | 103.95 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 (2.96%) | $0.51 | $0.47 | 103.50 K | $4.76 M |
| 11/25/2025 | $0.49 | $0.49 (0.08%) | $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 |
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.
