Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.9690
+0.1491 (18.19%)
At close: Aug 13, 2025, 4:00 PM
0.9400
-0.0290 (-2.99%)
Pre-market: Aug 14, 2025, 8:34 AM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.86 | 0.98 | 0.86 | 0.97 | 0.97 | 18.19% | 1,404,297 |
| Aug 12, 2025 | 0.92 | 0.97 | 0.75 | 0.82 | 0.82 | -8.80% | 1,577,802 |
| Aug 11, 2025 | 1.14 | 1.18 | 0.88 | 0.90 | 0.90 | -17.52% | 1,843,384 |
| Aug 8, 2025 | 1.40 | 1.41 | 1.08 | 1.09 | 1.09 | -9.17% | 2,407,781 |
| Aug 7, 2025 | 1.25 | 1.36 | 1.11 | 1.20 | 1.20 | -1.64% | 1,356,731 |
| Aug 6, 2025 | 1.17 | 1.27 | 1.12 | 1.22 | 1.22 | 5.17% | 658,840 |
| Aug 5, 2025 | 1.26 | 1.35 | 1.11 | 1.16 | 1.16 | -10.08% | 906,010 |
| Aug 4, 2025 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 686,846 |
| Aug 1, 2025 | 1.46 | 1.56 | 1.22 | 1.28 | 1.28 | -12.93% | 1,078,183 |
| Jul 31, 2025 | 1.41 | 1.62 | 1.39 | 1.47 | 1.47 | 5.00% | 1,143,144 |
| Jul 30, 2025 | 1.36 | 1.45 | 1.29 | 1.40 | 1.40 | 3.70% | 893,504 |
| Jul 29, 2025 | 1.49 | 1.52 | 1.22 | 1.35 | 1.35 | -6.90% | 1,719,060 |
| Jul 28, 2025 | 1.28 | 1.48 | 1.26 | 1.45 | 1.45 | 8.21% | 2,021,817 |
| Jul 25, 2025 | 1.35 | 1.54 | 1.19 | 1.34 | 1.34 | -0.74% | 2,801,541 |
| Jul 24, 2025 | 1.33 | 1.73 | 1.12 | 1.35 | 1.35 | -25.41% | 7,898,195 |
| Jul 23, 2025 | 1.95 | 2.05 | 1.33 | 1.81 | 1.81 | -19.20% | 6,982,614 |
| Jul 22, 2025 | 2.23 | 2.68 | 1.86 | 2.24 | 2.24 | 12.00% | 14,227,106 |
| Jul 21, 2025 | 1.66 | 2.10 | 1.66 | 2.00 | 2.00 | 39.86% | 14,013,272 |
| Jul 18, 2025 | 1.22 | 1.70 | 1.18 | 1.43 | 1.43 | 36.19% | 25,164,209 |
| Jul 17, 2025 | 1.05 | 1.11 | 0.88 | 1.05 | 1.05 | 20.83% | 12,801,298 |
| Jul 16, 2025 | 0.75 | 1.35 | 0.73 | 0.87 | 0.87 | 19.86% | 39,979,964 |
| Jul 15, 2025 | 0.44 | 0.77 | 0.42 | 0.73 | 0.73 | 59.03% | 26,735,478 |
| Jul 14, 2025 | 0.42 | 0.50 | 0.41 | 0.46 | 0.46 | 19.19% | 8,444,241 |
| Jul 11, 2025 | 0.43 | 0.59 | 0.36 | 0.38 | 0.38 | -4.14% | 24,133,022 |
| Jul 10, 2025 | 0.32 | 0.42 | 0.32 | 0.40 | 0.40 | 16.87% | 5,219,206 |
| Jul 9, 2025 | 0.28 | 0.38 | 0.26 | 0.34 | 0.34 | 27.06% | 13,336,922 |
| Jul 8, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.35% | 970,865 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.31% | 1,324,048 |
| Jul 3, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.46% | 2,540,335 |
| Jul 2, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 9.71% | 2,999,451 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.15% | 2,123,805 |
| Jun 30, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 12.60% | 5,619,737 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.36% | 1,436,425 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.52% | 1,287,326 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -1.81% | 2,342,431 |
| Jun 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.78% | 2,545,150 |
| Jun 23, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -10.11% | 3,035,357 |
| Jun 20, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.24% | 2,427,857 |
| Jun 18, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -11.06% | 3,386,517 |
| Jun 17, 2025 | 0.29 | 0.32 | 0.26 | 0.28 | 0.28 | 14.44% | 47,762,639 |
| Jun 16, 2025 | 0.25 | 0.35 | 0.21 | 0.24 | 0.24 | 15.88% | 62,043,652 |
| Jun 13, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -5.47% | 7,132,867 |
| Jun 12, 2025 | 0.39 | 0.40 | 0.17 | 0.22 | 0.22 | -30.29% | 45,431,940 |
| Jun 11, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -1.78% | 211,006 |
| Jun 10, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -4.68% | 140,142 |
| Jun 9, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.94% | 175,278 |
| Jun 6, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -5.68% | 553,250 |
| Jun 5, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -1.74% | 256,281 |
| Jun 4, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.44% | 473,981 |
| Jun 3, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 12.58% | 689,662 |