5 DAY PERFORMANCE
-91.43%
1 MONTH PERFORMANCE
-95.93%
3 MONTH PERFORMANCE
-97.02%
6 MONTH PERFORMANCE
-98.81%
YEAR-TO-DATE PERFORMANCE
-97.67%
1 YEAR PERFORMANCE
-97.06%
Trident Digital Tech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.94 | $2.04 (5.39%) | $2.08 | $1.94 | 39.08 K | $7.23 M |
| 05/05/2026 | $2.12 | $1.96 (-7.55%) | $2.20 | $1.90 | 45.04 K | $6.88 M |
| 05/04/2026 | $2.39 | $2.21 (-7.53%) | $2.39 | $1.99 | 87.24 K | $7.76 M |
| 05/01/2026 | $2.00 | $2.45 (22.5%) | $2.54 | $2.00 | 83.74 K | $8.60 M |
| 04/30/2026 | $1.92 | $2.08 (8.33%) | $2.09 | $1.92 | 22.00 K | $7.30 M |
| 04/29/2026 | $2.16 | $1.98 (-8.33%) | $2.19 | $1.89 | 31.60 K | $6.95 M |
| 04/28/2026 | $1.77 | $2.20 (24.29%) | $2.20 | $1.71 | 65.21 K | $8.47 M |
| 04/27/2026 | $1.87 | $1.77 (-5.35%) | $1.88 | $1.72 | 59.93 K | $6.81 M |
| 04/24/2026 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.73 | 103.64 K | $7.54 M |
| 04/23/2026 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.67 | 118.02 K | $7.89 M |
| 04/22/2026 | $1.94 | $2.32 (19.59%) | $2.40 | $1.87 | 1.59 M | $8.93 M |
| 04/21/2026 | $2.49 | $2.24 (-10.04%) | $2.70 | $1.96 | 183.12 K | $8.62 M |
| 04/20/2026 | $2.61 | $2.70 (3.45%) | $2.97 | $2.40 | 123.69 K | $10.39 M |
| 04/17/2026 | $2.79 | $2.75 (-1.43%) | $3.00 | $2.70 | 92.26 K | $10.58 M |
| 04/16/2026 | $3.00 | $2.99 (-0.33%) | $3.07 | $2.73 | 118.37 K | $11.51 M |
| 04/15/2026 | $3.00 | $3.00 (0%) | $3.02 | $2.75 | 50.83 K | $11.54 M |
| 04/14/2026 | $3.17 | $3.00 (-5.36%) | $3.29 | $2.58 | 159.97 K | $11.54 M |
| 04/13/2026 | $3.29 | $3.18 (-3.34%) | $3.59 | $3.03 | 129.65 K | $12.24 M |
| 04/10/2026 | $3.59 | $3.30 (-8.08%) | $3.66 | $2.85 | 260.58 K | $12.70 M |
| 04/09/2026 | $3.63 | $3.54 (-2.48%) | $3.84 | $2.95 | 372.11 K | $13.62 M |
| 04/08/2026 | $4.80 | $3.90 (-18.75%) | $4.96 | $3.47 | 93.30 K | $15.01 M |
| 04/07/2026 | $5.16 | $5.03 (-2.52%) | $5.43 | $4.64 | 61.08 K | $19.36 M |
| 04/06/2026 | $5.40 | $5.16 (-4.44%) | $5.47 | $5.15 | 19.69 K | $19.86 M |
| 04/02/2026 | $6.03 | $5.30 (-12.11%) | $6.03 | $5.10 | 16.26 K | $20.40 M |
| 04/01/2026 | $5.70 | $5.92 (3.86%) | $6.30 | $5.64 | 9.10 K | $22.78 M |
| 03/31/2026 | $6.33 | $5.74 (-9.32%) | $6.33 | $5.45 | 13.28 K | $22.09 M |
| 03/30/2026 | $6.21 | $5.78 (-6.92%) | $6.43 | $5.78 | 5.37 K | $22.24 M |
| 03/27/2026 | $6.24 | $6.11 (-2.08%) | $6.63 | $6.00 | 10.16 K | $23.51 M |
| 03/26/2026 | $6.60 | $6.43 (-2.58%) | $6.60 | $6.27 | 6.03 K | $24.74 M |
| 03/25/2026 | $6.39 | $6.56 (2.66%) | $6.89 | $6.39 | 5.83 K | $25.24 M |
| 03/24/2026 | $6.40 | $6.66 (4.06%) | $6.84 | $6.40 | 7.12 K | $25.63 M |
| 03/23/2026 | $6.06 | $6.46 (6.6%) | $6.84 | $6.06 | 7.84 K | $24.86 M |
| 03/20/2026 | $6.40 | $6.27 (-2.03%) | $6.40 | $6.15 | 4.11 K | $24.13 M |
| 03/19/2026 | $6.30 | $6.23 (-1.11%) | $6.30 | $6.03 | 2.96 K | $23.97 M |
| 03/18/2026 | $6.30 | $6.22 (-1.27%) | $6.73 | $6.16 | 10.12 K | $23.94 M |
| 03/17/2026 | $6.45 | $6.54 (1.4%) | $6.95 | $6.30 | 13.57 K | $25.17 M |
| 03/16/2026 | $6.78 | $6.45 (-4.87%) | $6.87 | $6.30 | 6.23 K | $24.82 M |
| 03/13/2026 | $6.60 | $6.47 (-1.97%) | $6.84 | $6.30 | 5.07 K | $24.90 M |
| 03/12/2026 | $6.48 | $6.43 (-0.77%) | $6.60 | $6.30 | 4.27 K | $24.74 M |
| 03/11/2026 | $6.51 | $6.52 (0.15%) | $6.91 | $6.30 | 12.43 K | $25.09 M |
| 03/10/2026 | $6.60 | $6.51 (-1.36%) | $6.65 | $6.30 | 10.50 K | $25.05 M |
| 03/09/2026 | $6.60 | $6.20 (-6.06%) | $6.62 | $6.01 | 13.39 K | $23.86 M |
| 03/06/2026 | $6.30 | $6.02 (-4.44%) | $6.37 | $6.00 | 8.47 K | $23.17 M |
| 03/05/2026 | $6.60 | $6.31 (-4.39%) | $6.99 | $6.30 | 10.18 K | $24.28 M |
| 03/04/2026 | $6.75 | $6.31 (-6.52%) | $6.76 | $6.30 | 15.57 K | $24.28 M |
| 03/03/2026 | $6.60 | $6.41 (-2.88%) | $6.64 | $6.30 | 12.93 K | $24.67 M |
| 03/02/2026 | $6.90 | $6.48 (-6.09%) | $7.30 | $6.30 | 21.05 K | $24.94 M |
| 02/27/2026 | $6.93 | $6.83 (-1.44%) | $7.60 | $6.76 | 11.11 K | $26.28 M |
| 02/26/2026 | $7.49 | $6.87 (-8.28%) | $7.49 | $6.78 | 6.98 K | $26.44 M |
| 02/25/2026 | $7.05 | $7.34 (4.11%) | $7.49 | $6.72 | 6.67 K | $28.25 M |
| 02/24/2026 | $6.75 | $6.86 (1.63%) | $7.29 | $6.64 | 6.90 K | $26.40 M |
| 02/23/2026 | $7.20 | $6.83 (-5.14%) | $7.35 | $6.75 | 6.34 K | $26.28 M |
| 02/20/2026 | $7.44 | $7.13 (-4.17%) | $7.44 | $6.95 | 2.26 K | $27.44 M |
| 02/19/2026 | $7.07 | $7.22 (2.12%) | $7.22 | $6.77 | 12.03 K | $27.78 M |
| 02/18/2026 | $6.90 | $7.14 (3.48%) | $7.38 | $6.90 | 14.17 K | $27.48 M |
| 02/17/2026 | $7.42 | $6.81 (-8.22%) | $7.65 | $6.63 | 7.84 K | $26.21 M |
| 02/13/2026 | $6.84 | $7.50 (9.65%) | $7.52 | $6.75 | 12.01 K | $28.86 M |
| 02/12/2026 | $7.50 | $6.91 (-7.87%) | $7.53 | $6.46 | 14.60 K | $26.59 M |
| 02/11/2026 | $7.41 | $7.59 (2.43%) | $8.09 | $7.23 | 6.74 K | $29.21 M |
| 02/10/2026 | $7.92 | $7.84 (-1.01%) | $8.04 | $7.21 | 12.09 K | $30.17 M |
| 02/09/2026 | $7.02 | $7.92 (12.82%) | $8.31 | $6.90 | 23.78 K | $30.48 M |
| 02/06/2026 | $6.60 | $7.05 (6.82%) | $7.63 | $6.31 | 49.65 K | $27.13 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.
