5 DAY PERFORMANCE
-90.14%
1 MONTH PERFORMANCE
-88.52%
3 MONTH PERFORMANCE
-96.75%
6 MONTH PERFORMANCE
-98.17%
YEAR-TO-DATE PERFORMANCE
-97.67%
1 YEAR PERFORMANCE
-96.73%
Trident Digital Tech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.00 | $1.92 (-4%) | $2.05 | $1.82 | 54.69 K | $6.74 M |
| 06/18/2026 | $1.85 | $2.13 (15.14%) | $2.25 | $1.74 | 444.90 K | $7.48 M |
| 06/17/2026 | $2.24 | $1.80 (-19.64%) | $2.24 | $1.71 | 42.28 K | $6.32 M |
| 06/16/2026 | $2.41 | $2.23 (-7.47%) | $2.41 | $2.20 | 16.44 K | $7.83 M |
| 06/15/2026 | $2.49 | $2.35 (-5.62%) | $2.63 | $2.30 | 35.69 K | $8.25 M |
| 06/12/2026 | $2.41 | $2.52 (4.56%) | $2.61 | $2.41 | 24.87 K | $8.85 M |
| 06/11/2026 | $2.33 | $2.42 (3.86%) | $2.48 | $2.30 | 20.85 K | $8.50 M |
| 06/10/2026 | $2.30 | $2.34 (1.74%) | $2.55 | $2.30 | 16.30 K | $8.22 M |
| 06/09/2026 | $2.48 | $2.28 (-8.06%) | $2.48 | $2.25 | 21.70 K | $8.00 M |
| 06/08/2026 | $2.32 | $2.42 (4.31%) | $2.49 | $2.30 | 21.71 K | $8.50 M |
| 06/05/2026 | $3.07 | $2.37 (-22.8%) | $3.07 | $2.37 | 73.88 K | $8.32 M |
| 06/04/2026 | $3.27 | $3.16 (-3.36%) | $3.45 | $2.75 | 327.54 K | $11.09 M |
| 06/03/2026 | $3.75 | $3.31 (-11.73%) | $3.75 | $3.11 | 95.11 K | $11.62 M |
| 06/02/2026 | $2.83 | $3.77 (33.22%) | $3.93 | $2.76 | 403.00 K | $13.24 M |
| 06/01/2026 | $2.58 | $2.72 (5.43%) | $2.82 | $2.46 | 70.73 K | $9.55 M |
| 05/29/2026 | $2.99 | $2.57 (-14.05%) | $3.09 | $2.51 | 128.90 K | $9.02 M |
| 05/28/2026 | $2.32 | $3.06 (31.9%) | $3.25 | $2.20 | 372.39 K | $10.74 M |
| 05/27/2026 | $2.32 | $2.43 (4.74%) | $2.78 | $2.16 | 394.03 K | $8.53 M |
| 05/26/2026 | $1.86 | $2.05 (10.22%) | $2.19 | $1.73 | 125.83 K | $7.20 M |
| 05/22/2026 | $1.44 | $1.83 (27.08%) | $1.90 | $1.44 | 242.19 K | $6.42 M |
| 05/21/2026 | $1.46 | $1.41 (-3.42%) | $1.70 | $1.38 | 53.37 K | $4.95 M |
| 05/20/2026 | $1.61 | $1.49 (-7.45%) | $1.73 | $1.30 | 109.20 K | $5.23 M |
| 05/19/2026 | $1.35 | $1.74 (28.89%) | $1.84 | $1.29 | 609.53 K | $6.11 M |
| 05/18/2026 | $1.75 | $1.40 (-20%) | $1.75 | $1.40 | 20.82 K | $4.92 M |
| 05/15/2026 | $1.50 | $1.50 (0%) | $1.65 | $1.46 | 21.40 K | $5.27 M |
| 05/14/2026 | $1.53 | $1.60 (4.58%) | $1.72 | $1.53 | 14.95 K | $5.62 M |
| 05/13/2026 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.43 | 48.94 K | $5.65 M |
| 05/12/2026 | $1.73 | $1.69 (-2.31%) | $1.97 | $1.63 | 15.24 K | $5.93 M |
| 05/11/2026 | $1.83 | $1.74 (-4.92%) | $1.90 | $1.72 | 36.90 K | $6.11 M |
| 05/08/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.80 | 32.84 K | $6.64 M |
| 05/07/2026 | $1.94 | $1.96 (1.03%) | $1.98 | $1.88 | 16.20 K | $6.88 M |
| 05/06/2026 | $1.94 | $1.97 (1.55%) | $2.17 | $1.92 | 49.55 K | $6.92 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 | $7.72 M |
| 04/27/2026 | $1.87 | $1.77 (-5.35%) | $1.88 | $1.72 | 59.93 K | $6.21 M |
| 04/24/2026 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.73 | 103.64 K | $6.88 M |
| 04/23/2026 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.67 | 118.02 K | $7.20 M |
| 04/22/2026 | $1.94 | $2.32 (19.59%) | $2.40 | $1.87 | 1.59 M | $8.14 M |
| 04/21/2026 | $2.49 | $2.24 (-10.04%) | $2.70 | $1.96 | 183.12 K | $7.86 M |
| 04/20/2026 | $2.61 | $2.70 (3.45%) | $2.97 | $2.40 | 123.69 K | $9.48 M |
| 04/17/2026 | $2.79 | $2.75 (-1.43%) | $3.00 | $2.70 | 92.26 K | $9.65 M |
| 04/16/2026 | $3.00 | $2.99 (-0.33%) | $3.07 | $2.73 | 118.37 K | $10.50 M |
| 04/15/2026 | $3.00 | $3.00 (0%) | $3.02 | $2.75 | 50.83 K | $10.53 M |
| 04/14/2026 | $3.17 | $3.00 (-5.36%) | $3.29 | $2.58 | 159.97 K | $10.53 M |
| 04/13/2026 | $3.29 | $3.18 (-3.34%) | $3.59 | $3.03 | 129.65 K | $11.16 M |
| 04/10/2026 | $3.59 | $3.30 (-8.08%) | $3.66 | $2.85 | 260.58 K | $11.59 M |
| 04/09/2026 | $3.63 | $3.54 (-2.48%) | $3.84 | $2.95 | 372.11 K | $12.43 M |
| 04/08/2026 | $4.80 | $3.90 (-18.75%) | $4.96 | $3.47 | 93.30 K | $13.69 M |
| 04/07/2026 | $5.16 | $5.03 (-2.52%) | $5.43 | $4.64 | 61.08 K | $17.66 M |
| 04/06/2026 | $5.40 | $5.16 (-4.44%) | $5.47 | $5.15 | 19.69 K | $18.12 M |
| 04/02/2026 | $6.03 | $5.30 (-12.11%) | $6.03 | $5.10 | 16.26 K | $18.61 M |
| 04/01/2026 | $5.70 | $5.92 (3.86%) | $6.30 | $5.64 | 9.10 K | $20.78 M |
| 03/31/2026 | $6.33 | $5.74 (-9.32%) | $6.33 | $5.45 | 13.28 K | $20.15 M |
| 03/30/2026 | $6.21 | $5.78 (-6.92%) | $6.43 | $5.78 | 5.37 K | $20.29 M |
| 03/27/2026 | $6.24 | $6.11 (-2.08%) | $6.63 | $6.00 | 10.16 K | $21.45 M |
| 03/26/2026 | $6.60 | $6.43 (-2.58%) | $6.60 | $6.27 | 6.03 K | $22.57 M |
| 03/25/2026 | $6.39 | $6.56 (2.66%) | $6.89 | $6.39 | 5.83 K | $23.03 M |
| 03/24/2026 | $6.40 | $6.66 (4.06%) | $6.84 | $6.40 | 7.12 K | $23.38 M |
| 03/23/2026 | $6.06 | $6.46 (6.6%) | $6.84 | $6.06 | 7.84 K | $22.68 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.
