5 DAY PERFORMANCE
-87.79%
1 MONTH PERFORMANCE
-88.77%
3 MONTH PERFORMANCE
-90.14%
6 MONTH PERFORMANCE
-96.65%
YEAR-TO-DATE PERFORMANCE
-97.67%
1 YEAR PERFORMANCE
-99.24%
Trident Digital Tech Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.69 | $1.67 (-1.06%) | $1.75 | $1.65 | 2.67 K | |
| 09/18/2026 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.69 | 15.00 K | $5.97 M |
| 09/17/2026 | $1.56 | $1.83 (17.31%) | $1.85 | $1.56 | 104.70 K | $6.42 M |
| 09/16/2026 | $1.66 | $1.72 (3.61%) | $1.73 | $1.60 | 7.20 K | $6.04 M |
| 09/15/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.62 | 37.50 K | $5.90 M |
| 09/14/2026 | $1.65 | $1.72 (4.24%) | $1.75 | $1.61 | 47.90 K | $6.04 M |
| 09/11/2026 | $1.60 | $1.68 (5%) | $1.68 | $1.51 | 42.32 K | $5.90 M |
| 09/10/2026 | $1.55 | $1.65 (6.45%) | $1.67 | $1.55 | 76.56 K | $5.79 M |
| 09/09/2026 | $1.86 | $1.70 (-8.6%) | $1.92 | $1.70 | 921.73 K | $5.97 M |
| 09/08/2026 | $1.91 | $1.85 (-3.14%) | $1.91 | $1.83 | 12.41 K | $6.49 M |
| 09/04/2026 | $1.80 | $1.89 (5%) | $1.90 | $1.80 | 29.50 K | $6.64 M |
| 09/03/2026 | $1.78 | $1.84 (3.37%) | $1.87 | $1.75 | 39.52 K | $6.46 M |
| 09/02/2026 | $1.81 | $1.76 (-2.76%) | $1.86 | $1.75 | 38.46 K | $6.18 M |
| 09/01/2026 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.80 | 13.94 K | $6.32 M |
| 08/31/2026 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.80 | 22.03 K | $6.42 M |
| 08/28/2026 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 9.53 K | $6.67 M |
| 08/27/2026 | $2.00 | $1.96 (-2%) | $2.05 | $1.95 | 21.14 K | $6.88 M |
| 08/26/2026 | $1.97 | $2.00 (1.52%) | $2.09 | $1.96 | 16.01 K | $7.02 M |
| 08/25/2026 | $1.88 | $2.02 (7.45%) | $2.17 | $1.88 | 26.41 K | $7.09 M |
| 08/24/2026 | $1.88 | $1.90 (1.06%) | $1.96 | $1.82 | 17.88 K | $6.67 M |
| 08/21/2026 | $1.85 | $1.87 (1.08%) | $1.98 | $1.82 | 32.69 K | $6.57 M |
| 08/20/2026 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.81 | 39.10 K | $6.46 M |
| 08/19/2026 | $2.00 | $1.96 (-2%) | $2.10 | $1.80 | 223.21 K | $6.88 M |
| 08/18/2026 | $1.88 | $2.05 (9.04%) | $2.48 | $1.88 | 620.00 K | $7.20 M |
| 08/17/2026 | $1.89 | $1.93 (2.12%) | $2.11 | $1.89 | 46.25 K | $6.78 M |
| 08/14/2026 | $2.26 | $1.89 (-16.37%) | $2.32 | $1.56 | 595.96 K | $6.64 M |
| 08/13/2026 | $2.16 | $2.21 (2.31%) | $2.29 | $2.15 | 29.72 K | $7.76 M |
| 08/12/2026 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.16 | 14.55 K | $7.69 M |
| 08/11/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.10 | 31.01 K | $7.72 M |
| 08/10/2026 | $2.27 | $2.37 (4.41%) | $2.52 | $2.25 | 14.80 K | $8.32 M |
| 08/07/2026 | $2.34 | $2.35 (0.43%) | $2.52 | $2.33 | 5.90 K | $8.25 M |
| 08/06/2026 | $2.40 | $2.44 (1.67%) | $2.64 | $2.32 | 14.23 K | $8.57 M |
| 08/05/2026 | $2.71 | $2.45 (-9.59%) | $2.74 | $2.45 | 11.10 K | $8.60 M |
| 08/04/2026 | $2.40 | $2.54 (5.83%) | $2.61 | $2.40 | 17.91 K | $8.92 M |
| 08/03/2026 | $2.28 | $2.31 (1.32%) | $2.50 | $2.28 | 17.20 K | $8.11 M |
| 07/31/2026 | $2.48 | $2.33 (-6.05%) | $2.56 | $2.32 | 88.80 K | $8.18 M |
| 07/30/2026 | $2.76 | $2.54 (-7.97%) | $2.76 | $2.19 | 41.61 K | $8.92 M |
| 07/29/2026 | $2.81 | $2.76 (-1.78%) | $2.98 | $2.73 | 27.88 K | $9.69 M |
| 07/28/2026 | $3.01 | $2.89 (-3.99%) | $3.01 | $2.75 | 22.72 K | $10.15 M |
| 07/27/2026 | $2.97 | $3.01 (1.35%) | $3.09 | $2.85 | 43.36 K | $10.57 M |
| 07/24/2026 | $2.95 | $2.95 (0%) | $3.15 | $2.82 | 44.10 K | $10.36 M |
| 07/23/2026 | $3.03 | $2.92 (-3.63%) | $3.06 | $2.79 | 44.10 K | $10.25 M |
| 07/22/2026 | $2.78 | $3.03 (8.99%) | $3.07 | $2.78 | 69.40 K | $10.64 M |
| 07/21/2026 | $2.69 | $2.81 (4.46%) | $2.84 | $2.52 | 113.94 K | $9.87 M |
| 07/20/2026 | $2.81 | $2.77 (-1.42%) | $2.99 | $2.74 | 55.40 K | $9.72 M |
| 07/17/2026 | $2.56 | $2.84 (10.94%) | $3.05 | $2.40 | 135.20 K | $9.97 M |
| 07/16/2026 | $2.98 | $2.64 (-11.41%) | $2.98 | $2.30 | 96.09 K | $9.27 M |
| 07/15/2026 | $2.57 | $2.93 (14.01%) | $3.00 | $2.57 | 335.60 K | $10.29 M |
| 07/14/2026 | $2.53 | $2.52 (-0.4%) | $2.64 | $2.27 | 174.10 K | $8.85 M |
| 07/13/2026 | $2.07 | $2.64 (27.54%) | $2.70 | $2.05 | 384.23 K | $9.27 M |
| 07/10/2026 | $2.34 | $2.17 (-7.26%) | $2.44 | $1.98 | 534.80 K | $7.62 M |
| 07/09/2026 | $2.17 | $2.59 (19.35%) | $2.78 | $1.84 | 11.58 M | $9.09 M |
| 07/08/2026 | $2.03 | $1.83 (-9.85%) | $2.12 | $1.76 | 2.00 M | $6.42 M |
| 07/07/2026 | $3.00 | $2.56 (-14.67%) | $3.16 | $2.37 | 40.66 M | $8.99 M |
| 07/06/2026 | $1.50 | $1.82 (21.33%) | $2.34 | $1.46 | 22.54 M | $6.39 M |
| 07/02/2026 | $1.57 | $1.57 (0%) | $1.67 | $1.55 | 26.53 K | $5.51 M |
| 07/01/2026 | $1.41 | $1.62 (14.89%) | $1.63 | $1.38 | 20.40 K | $5.69 M |
| 06/30/2026 | $1.30 | $1.46 (12.31%) | $1.52 | $1.27 | 371.20 K | $5.13 M |
| 06/29/2026 | $1.41 | $1.42 (0.71%) | $1.43 | $1.31 | 30.90 K | $4.99 M |
| 06/26/2026 | $1.59 | $1.49 (-6.29%) | $1.60 | $1.46 | 457.10 K | $5.23 M |
| 06/25/2026 | $1.64 | $1.52 (-7.32%) | $1.65 | $1.50 | 23.50 K | $5.34 M |
| 06/24/2026 | $1.84 | $1.56 (-15.22%) | $1.84 | $1.49 | 64.31 K | $5.48 M |
| 06/23/2026 | $1.92 | $1.82 (-5.21%) | $2.05 | $1.76 | 132.96 K | $6.39 M |
| 06/22/2026 | $2.00 | $1.92 (-4%) | $2.05 | $1.82 | 54.70 K | $6.74 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.
