5 DAY PERFORMANCE
+246.88%
1 MONTH PERFORMANCE
+198.79%
3 MONTH PERFORMANCE
-7.11%
6 MONTH PERFORMANCE
-40.80%
YEAR-TO-DATE PERFORMANCE
+0.73%
Trident Digital Tech Holdings Ltd American Depository Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.74 | $0.80 (7.99%) | $0.80 | $0.73 | 106,432 | $5.43 M |
| 03/11/2025 | $0.71 | $0.72 (0.98%) | $0.75 | $0.69 | 149,800 | $5.25 M |
| 03/10/2025 | $0.60 | $0.68 (13%) | $0.71 | $0.60 | 43,500 | $4.94 M |
| 03/07/2025 | $0.61 | $0.64 (4.58%) | $0.67 | $0.61 | 39,500 | $4.66 M |
| 03/06/2025 | $0.63 | $0.61 (-2.86%) | $0.64 | $0.57 | 106,723 | $4.46 M |
| 03/05/2025 | $0.58 | $0.57 (-1.55%) | $0.63 | $0.53 | 112,600 | $4.16 M |
| 03/04/2025 | $0.55 | $0.57 (3.64%) | $0.59 | $0.55 | 61,900 | $4.15 M |
| 03/03/2025 | $0.56 | $0.57 (3.42%) | $0.58 | $0.56 | 58,300 | $4.18 M |
| 02/28/2025 | $0.56 | $0.58 (3.57%) | $0.62 | $0.55 | 27,151 | $4.23 M |
| 02/27/2025 | $0.58 | $0.59 (1.03%) | $0.63 | $0.56 | 44,827 | $4.27 M |
| 02/26/2025 | $0.56 | $0.60 (7.18%) | $0.64 | $0.55 | 41,300 | $4.35 M |
| 02/25/2025 | $0.68 | $0.59 (-12.98%) | $0.68 | $0.51 | 84,400 | $4.30 M |
| 02/24/2025 | $0.70 | $0.66 (-5.14%) | $0.71 | $0.66 | 43,600 | $4.84 M |
| 02/21/2025 | $0.69 | $0.71 (2.32%) | $0.74 | $0.69 | 74,800 | $5.14 M |
| 02/20/2025 | $0.70 | $0.71 (1.57%) | $0.74 | $0.68 | 60,200 | $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 |
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.
