5 DAY PERFORMANCE
-69.78%
1 MONTH PERFORMANCE
-77.89%
3 MONTH PERFORMANCE
-91.43%
6 MONTH PERFORMANCE
-89.29%
YEAR-TO-DATE PERFORMANCE
-97.67%
1 YEAR PERFORMANCE
-98.85%
Trident Digital Tech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.75 | $0.65 (-13.07%) | $0.75 | $0.64 | 31.58 K | |
| 11/04/2026 | $0.77 | $0.73 (-6.25%) | $0.79 | $0.70 | 9.62 K | $3.36 M |
| 11/03/2026 | $0.74 | $0.79 (6.38%) | $0.80 | $0.73 | 115.54 K | $3.64 M |
| 11/02/2026 | $0.71 | $0.71 (-0.06%) | $0.74 | $0.67 | 13.30 K | $3.27 M |
| 10/30/2026 | $0.70 | $0.70 (0%) | $0.71 | $0.66 | 14.82 K | $3.21 M |
| 10/29/2026 | $0.65 | $0.69 (7.27%) | $0.75 | $0.62 | 154.20 K | $3.20 M |
| 10/28/2026 | $0.60 | $0.65 (8.53%) | $0.65 | $0.57 | 1.76 M | $3.00 M |
| 10/27/2026 | $0.67 | $0.60 (-10.91%) | $0.67 | $0.56 | 30.80 K | $2.76 M |
| 10/26/2026 | $0.67 | $0.64 (-4.76%) | $0.67 | $0.64 | 21.15 K | $2.96 M |
| 10/23/2026 | $0.71 | $0.67 (-4.81%) | $0.75 | $0.67 | 35.65 K | $3.10 M |
| 10/22/2026 | $0.74 | $0.73 (-0.68%) | $0.79 | $0.70 | 110.40 K | $3.37 M |
| 10/21/2026 | $0.80 | $0.79 (-1.24%) | $0.89 | $0.75 | 102.43 K | $456.30 K |
| 10/20/2026 | $0.71 | $0.83 (17.49%) | $0.88 | $0.68 | 495.61 K | $479.53 K |
| 10/19/2026 | $0.81 | $0.74 (-8.43%) | $0.81 | $0.72 | 59.95 K | $427.42 K |
| 10/16/2026 | $0.80 | $0.81 (0.65%) | $0.91 | $0.80 | 175.88 K | $465.14 K |
| 10/15/2026 | $0.86 | $0.83 (-3.38%) | $0.91 | $0.83 | 18.59 K | $479.47 K |
| 10/14/2026 | $0.92 | $0.85 (-7.62%) | $0.99 | $0.82 | 81.55 K | $490.96 K |
| 10/13/2026 | $0.92 | $0.93 (1.18%) | $0.96 | $0.91 | 17.86 K | $534.81 K |
| 10/12/2026 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.91 | 14.11 K | $554.59 K |
| 10/09/2026 | $0.88 | $0.95 (7.89%) | $0.96 | $0.81 | 76.34 K | $548.44 K |
| 10/08/2026 | $1.01 | $0.89 (-11.87%) | $1.01 | $0.89 | 36.84 K | $514.19 K |
| 10/07/2026 | $0.95 | $1.02 (7.36%) | $1.07 | $0.95 | 22.53 K | $589.23 K |
| 10/06/2026 | $0.96 | $0.98 (1.57%) | $1.00 | $0.92 | 33.53 K | $563.26 K |
| 10/05/2026 | $1.00 | $0.95 (-5%) | $1.00 | $0.85 | 50.51 K | $548.79 K |
| 10/02/2026 | $1.00 | $0.98 (-1.99%) | $1.06 | $0.93 | 59.27 K | $566.18 K |
| 10/01/2026 | $1.02 | $1.01 (-0.98%) | $1.07 | $1.00 | 19.12 K | $583.45 K |
| 09/30/2026 | $1.04 | $1.03 (-0.96%) | $1.20 | $1.01 | 105.01 K | $595.00 K |
| 09/29/2026 | $0.89 | $1.14 (28.09%) | $1.40 | $0.68 | 1.11 M | $658.55 K |
| 09/28/2026 | $1.48 | $1.11 (-25%) | $1.50 | $1.06 | 225.23 K | $641.22 K |
| 09/25/2026 | $1.87 | $1.46 (-21.93%) | $1.87 | $1.45 | 125.63 K | $843.40 K |
| 09/24/2026 | $1.90 | $1.91 (0.53%) | $1.98 | $1.75 | 54.71 K | $1.10 M |
| 09/23/2026 | $1.75 | $1.87 (6.86%) | $1.90 | $1.75 | 23.41 K | $1.08 M |
| 09/22/2026 | $1.67 | $1.74 (4.19%) | $1.79 | $1.67 | 18.26 K | $1.01 M |
| 09/21/2026 | $1.69 | $1.75 (3.55%) | $1.79 | $1.64 | 26.90 K | $1.01 M |
| 09/18/2026 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.69 | 15.00 K | $982.04 K |
| 09/17/2026 | $1.56 | $1.83 (17.31%) | $1.85 | $1.56 | 104.70 K | $1.06 M |
| 09/16/2026 | $1.66 | $1.72 (3.61%) | $1.73 | $1.60 | 7.20 K | $993.60 K |
| 09/15/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.62 | 37.50 K | $970.49 K |
| 09/14/2026 | $1.65 | $1.72 (4.24%) | $1.75 | $1.61 | 47.90 K | $993.60 K |
| 09/11/2026 | $1.60 | $1.68 (5%) | $1.68 | $1.51 | 42.32 K | $970.49 K |
| 09/10/2026 | $1.55 | $1.65 (6.45%) | $1.67 | $1.55 | 76.56 K | $953.16 K |
| 09/09/2026 | $1.86 | $1.70 (-8.6%) | $1.92 | $1.70 | 921.73 K | $982.04 K |
| 09/08/2026 | $1.91 | $1.85 (-3.14%) | $1.91 | $1.83 | 12.41 K | $1.07 M |
| 09/04/2026 | $1.80 | $1.89 (5%) | $1.90 | $1.80 | 29.50 K | $1.09 M |
| 09/03/2026 | $1.78 | $1.84 (3.37%) | $1.87 | $1.75 | 39.52 K | $1.06 M |
| 09/02/2026 | $1.81 | $1.76 (-2.76%) | $1.86 | $1.75 | 38.46 K | $1.02 M |
| 09/01/2026 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.80 | 13.94 K | $1.04 M |
| 08/31/2026 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.80 | 22.03 K | $1.06 M |
| 08/28/2026 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 9.53 K | $1.10 M |
| 08/27/2026 | $2.00 | $1.96 (-2%) | $2.05 | $1.95 | 21.14 K | $1.13 M |
| 08/26/2026 | $1.97 | $2.00 (1.52%) | $2.09 | $1.96 | 16.01 K | $1.16 M |
| 08/25/2026 | $1.88 | $2.02 (7.45%) | $2.17 | $1.88 | 26.41 K | $1.17 M |
| 08/24/2026 | $1.88 | $1.90 (1.06%) | $1.96 | $1.82 | 17.88 K | $1.10 M |
| 08/21/2026 | $1.85 | $1.87 (1.08%) | $1.98 | $1.82 | 32.69 K | $1.08 M |
| 08/20/2026 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.81 | 39.10 K | $1.06 M |
| 08/19/2026 | $2.00 | $1.96 (-2%) | $2.10 | $1.80 | 223.21 K | $1.13 M |
| 08/18/2026 | $1.88 | $2.05 (9.04%) | $2.48 | $1.88 | 620.00 K | $1.18 M |
| 08/17/2026 | $1.89 | $1.93 (2.12%) | $2.11 | $1.89 | 46.25 K | $1.11 M |
| 08/14/2026 | $2.26 | $1.89 (-16.37%) | $2.32 | $1.56 | 595.96 K | $1.09 M |
| 08/13/2026 | $2.16 | $2.21 (2.31%) | $2.29 | $2.15 | 29.72 K | $1.28 M |
| 08/12/2026 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.16 | 14.55 K | $1.27 M |
| 08/11/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.10 | 31.01 K | $1.27 M |
| 08/10/2026 | $2.27 | $2.37 (4.41%) | $2.52 | $2.25 | 14.80 K | $1.37 M |
| 08/07/2026 | $2.34 | $2.35 (0.43%) | $2.52 | $2.33 | 5.90 K | $1.36 M |
| 08/06/2026 | $2.40 | $2.44 (1.67%) | $2.64 | $2.32 | 14.23 K | $1.41 M |
| 08/05/2026 | $2.71 | $2.45 (-9.59%) | $2.74 | $2.45 | 11.10 K | $1.42 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.
