5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-41.49%
3 MONTH PERFORMANCE
-55.80%
6 MONTH PERFORMANCE
-72.49%
YEAR-TO-DATE PERFORMANCE
-20.03%
1 YEAR PERFORMANCE
-65.91%
Trident Digital Tech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.23 | $0.24 (3.09%) | $0.24 | $0.22 | 340.58 K | $2.35 M |
| 02/17/2026 | $0.25 | $0.23 (-8.17%) | $0.26 | $0.22 | 235.10 K | $2.20 M |
| 02/13/2026 | $0.23 | $0.25 (9.7%) | $0.25 | $0.23 | 360.40 K | $2.43 M |
| 02/12/2026 | $0.25 | $0.23 (-7.92%) | $0.25 | $0.22 | 437.91 K | $2.23 M |
| 02/11/2026 | $0.25 | $0.25 (2.43%) | $0.27 | $0.24 | 202.32 K | $2.46 M |
| 02/10/2026 | $0.26 | $0.26 (-1.02%) | $0.27 | $0.24 | 362.80 K | $2.54 M |
| 02/09/2026 | $0.23 | $0.26 (12.82%) | $0.28 | $0.23 | 713.40 K | $2.56 M |
| 02/06/2026 | $0.22 | $0.24 (6.82%) | $0.25 | $0.21 | 1.49 M | $2.28 M |
| 02/05/2026 | $0.27 | $0.24 (-12.77%) | $0.29 | $0.18 | 25.99 M | $2.33 M |
| 02/04/2026 | $0.30 | $0.27 (-9.16%) | $0.31 | $0.26 | 4.90 M | $2.67 M |
| 02/03/2026 | $0.32 | $0.30 (-6.22%) | $0.35 | $0.30 | 180.50 K | $2.91 M |
| 02/02/2026 | $0.32 | $0.32 (0.69%) | $0.39 | $0.32 | 326.80 K | $3.12 M |
| 01/30/2026 | $0.35 | $0.31 (-12.18%) | $0.35 | $0.31 | 124.10 K | $3.01 M |
| 01/29/2026 | $0.36 | $0.34 (-6.1%) | $0.37 | $0.34 | 289.11 K | $3.30 M |
| 01/28/2026 | $0.38 | $0.36 (-3.9%) | $0.38 | $0.36 | 58.24 K | $3.52 M |
| 01/27/2026 | $0.38 | $0.36 (-3.97%) | $0.38 | $0.36 | 142.91 K | $3.50 M |
| 01/26/2026 | $0.36 | $0.36 (0%) | $0.38 | $0.36 | 151.01 K | $3.49 M |
| 01/23/2026 | $0.37 | $0.36 (-3.01%) | $0.40 | $0.36 | 169.93 K | $3.50 M |
| 01/22/2026 | $0.36 | $0.37 (2.79%) | $0.39 | $0.36 | 98.92 K | $3.61 M |
| 01/21/2026 | $0.38 | $0.36 (-4.14%) | $0.40 | $0.36 | 75.73 K | $3.51 M |
| 01/20/2026 | $0.41 | $0.35 (-13.6%) | $0.41 | $0.35 | 202.20 K | $3.44 M |
| 01/16/2026 | $0.42 | $0.41 (-2.1%) | $0.43 | $0.41 | 97.14 K | $3.98 M |
| 01/15/2026 | $0.43 | $0.42 (-2.35%) | $0.44 | $0.42 | 73.21 K | $4.03 M |
| 01/14/2026 | $0.42 | $0.42 (0.29%) | $0.45 | $0.41 | 191.04 K | $4.08 M |
| 01/13/2026 | $0.43 | $0.42 (-3.09%) | $0.47 | $0.40 | 133.81 K | $4.05 M |
| 01/12/2026 | $0.41 | $0.42 (3.78%) | $0.47 | $0.41 | 324.26 K | $4.11 M |
| 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 |
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.
