5 DAY PERFORMANCE
+4.39%
1 MONTH PERFORMANCE
-67.91%
3 MONTH PERFORMANCE
-68.35%
YEAR-TO-DATE PERFORMANCE
-68.69%
Trident Digital Tech Holdings Ltd American Depository Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.70 | $0.69 (-1.39%) | $0.71 | $0.69 | 52,986 | $40.81 M |
02/20/2025 | $0.70 | $0.71 (1.61%) | $0.74 | $0.68 | 58,408 | $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 |
01/17/2025 | $2.15 | $2.19 (1.99%) | $2.22 | $2.09 | 33,853 | $1.02 B |
01/16/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.02 | 9,427 | $988.69 M |
01/15/2025 | $2.08 | $2.06 (-0.96%) | $2.20 | $2.00 | 21,408 | $960.71 M |
01/14/2025 | $2.16 | $2.08 (-3.7%) | $2.30 | $2.05 | 21,272 | $970.04 M |
01/13/2025 | $2.17 | $2.24 (3.23%) | $2.38 | $2.00 | 47,110 | $1.04 B |
01/10/2025 | $2.18 | $2.03 (-6.88%) | $2.19 | $2.01 | 7,917 | $946.72 M |
01/08/2025 | $2.07 | $2.13 (2.66%) | $2.20 | $2.05 | 16,709 | $991.02 M |
01/07/2025 | $2.07 | $2.09 (0.97%) | $2.26 | $2.06 | 9,552 | $974.70 M |
01/06/2025 | $2.32 | $2.22 (-4.31%) | $2.40 | $2.11 | 17,827 | $1.04 B |
01/03/2025 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.22 | 6,444 | $1.06 B |
01/02/2025 | $2.21 | $2.21 (0%) | $2.29 | $2.10 | 104,013 | $1.03 B |
12/31/2024 | $2.26 | $2.20 (-2.48%) | $2.31 | $2.13 | 17,761 | $1.03 B |
12/30/2024 | $2.24 | $2.09 (-6.7%) | $2.31 | $2.00 | 13,982 | $974.70 M |
12/27/2024 | $2.20 | $2.11 (-4.09%) | $2.38 | $2.06 | 48,106 | $984.03 M |
12/26/2024 | $2.12 | $2.16 (1.89%) | $2.34 | $2.04 | 19,042 | $1.01 B |
12/24/2024 | $2.17 | $2.32 (6.93%) | $2.32 | $2.17 | 8,693 | $1.08 B |
12/23/2024 | $2.40 | $2.20 (-8.33%) | $2.49 | $2.20 | 15,764 | $1.03 B |
12/20/2024 | $2.42 | $2.47 (2.07%) | $2.48 | $2.26 | 23,255 | $1.15 B |
12/19/2024 | $2.20 | $2.24 (1.59%) | $2.31 | $2.14 | 12,973 | $1.04 B |
12/18/2024 | $2.33 | $2.17 (-6.87%) | $2.37 | $2.15 | 23,218 | $1.01 B |
12/17/2024 | $2.18 | $2.25 (3.21%) | $2.39 | $2.10 | 12,847 | $1.05 B |
12/16/2024 | $2.39 | $2.16 (-9.62%) | $2.42 | $2.15 | 45,162 | $1.01 B |
12/13/2024 | $2.33 | $2.32 (-0.43%) | $2.50 | $2.31 | 23,302 | $149.75 M |
12/12/2024 | $2.54 | $2.39 (-5.91%) | $2.70 | $2.39 | 35,153 | $154.26 M |
12/11/2024 | $2.30 | $2.62 (13.91%) | $2.81 | $2.21 | 113,269 | $185.38 M |
12/10/2024 | $2.33 | $2.25 (-3.23%) | $2.33 | $2.11 | 12,954 | $159.20 M |
12/09/2024 | $2.28 | $2.21 (-3.07%) | $2.38 | $2.16 | 22,814 | $156.37 M |
12/06/2024 | $2.20 | $2.34 (6.36%) | $2.38 | $2.20 | 30,715 | $151.04 M |
12/05/2024 | $2.30 | $2.15 (-6.52%) | $2.36 | $2.11 | 21,944 | $138.77 M |
12/04/2024 | $2.25 | $2.30 (2.22%) | $2.37 | $2.04 | 65,495 | $148.45 M |
12/03/2024 | $2.68 | $2.31 (-13.81%) | $2.73 | $2.31 | 91,969 | $149.10 M |
12/02/2024 | $2.26 | $2.67 (18.14%) | $2.85 | $2.03 | 631,052 | $172.34 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 |