Stardust Power Inc. SDST
NASDAQ · United States · Process Industries
$0.0980-0.01 (-7.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.10 | -6.89% | $0.10 | $0.10 | $0.08 | 16.62M |
| 2026-09-30 | $0.11 | +1.92% | $0.10 | $0.11 | $0.10 | 41.15M |
| 2026-09-29 | $0.10 | -3.70% | $0.11 | $0.11 | $0.10 | 9.66M |
| 2026-09-28 | $0.11 | -1.82% | $0.11 | $0.12 | $0.10 | 10.91M |
| 2026-09-25 | $0.11 | -4.35% | $0.12 | $0.12 | $0.10 | 21.17M |
| 2026-09-24 | $0.12 | -0.86% | $0.11 | $0.12 | $0.10 | 22.89M |
| 2026-09-23 | $0.12 | -4.92% | $0.12 | $0.13 | $0.11 | 9.55M |
| 2026-09-22 | $0.12 | -3.94% | $0.12 | $0.14 | $0.11 | 29.22M |
| 2026-09-21 | $0.13 | +1.60% | $0.13 | $0.13 | $0.12 | 88.95M |
| 2026-09-18 | $0.13 | -50.40% | $0.17 | $0.17 | $0.11 | 46.45M |
| 2026-09-17 | $0.25 | +57.50% | $0.26 | $0.36 | $0.21 | 677.28M |
| 2026-09-16 | $0.16 | +17.65% | $0.13 | $0.16 | $0.13 | 28.03M |
| 2026-09-15 | $0.14 | 0.00% | $0.13 | $0.15 | $0.12 | 10.95M |
| 2026-09-14 | $0.14 | -4.90% | $0.14 | $0.14 | $0.11 | 12.50M |
| 2026-09-11 | $0.14 | -15.88% | $0.17 | $0.17 | $0.14 | 10.53M |
| 2026-09-10 | $0.17 | +7.59% | $0.16 | $0.18 | $0.16 | 10.58M |
| 2026-09-09 | $0.16 | -5.95% | $0.17 | $0.17 | $0.15 | 1.35M |
| 2026-09-08 | $0.17 | -1.18% | $0.17 | $0.18 | $0.16 | 1.06M |
| 2026-09-04 | $0.17 | -10.53% | $0.18 | $0.19 | $0.17 | 2.27M |
| 2026-09-03 | $0.19 | -24.90% | $0.21 | $0.22 | $0.18 | 15.60M |
| 2026-09-02 | $0.25 | -27.71% | $0.33 | $0.34 | $0.25 | 7.45M |
| 2026-09-01 | $0.35 | -5.41% | $0.36 | $0.38 | $0.34 | 142.40K |
| 2026-08-31 | $0.37 | -2.63% | $0.39 | $0.40 | $0.35 | 199.10K |
| 2026-08-28 | $0.38 | +2.70% | $0.38 | $0.40 | $0.36 | 448.10K |
| 2026-08-27 | $0.37 | -0.80% | $0.37 | $0.40 | $0.36 | 435.60K |
| 2026-08-26 | $0.37 | -8.13% | $0.42 | $0.42 | $0.36 | 552.00K |
| 2026-08-25 | $0.41 | -19.92% | $0.51 | $0.53 | $0.40 | 670.30K |
| 2026-08-24 | $0.51 | -18.23% | $0.63 | $0.63 | $0.50 | 498.50K |
| 2026-08-21 | $0.62 | +5.80% | $0.59 | $0.64 | $0.55 | 312.50K |
| 2026-08-20 | $0.59 | -4.09% | $0.62 | $0.62 | $0.57 | 185.90K |
| 2026-08-19 | $0.61 | -1.77% | $0.62 | $0.65 | $0.60 | 180.30K |
| 2026-08-18 | $0.62 | -7.16% | $0.68 | $0.68 | $0.61 | 201.40K |
| 2026-08-17 | $0.67 | -0.30% | $0.68 | $0.69 | $0.66 | 104.90K |
| 2026-08-14 | $0.67 | -1.18% | $0.68 | $0.71 | $0.67 | 314.90K |
| 2026-08-13 | $0.68 | +0.89% | $0.67 | $0.71 | $0.67 | 263.00K |
| 2026-08-12 | $0.67 | -5.07% | $0.72 | $0.73 | $0.67 | 198.20K |
| 2026-08-11 | $0.71 | +3.35% | $0.70 | $0.72 | $0.69 | 265.50K |
| 2026-08-10 | $0.69 | +3.31% | $0.67 | $0.72 | $0.67 | 321.30K |
| 2026-08-07 | $0.67 | +5.22% | $0.64 | $0.68 | $0.64 | 312.10K |
| 2026-08-06 | $0.63 | +0.16% | $0.63 | $0.65 | $0.60 | 318.40K |
| 2026-08-05 | $0.63 | -8.55% | $0.69 | $0.69 | $0.60 | 748.90K |
| 2026-08-04 | $0.69 | -1.43% | $0.70 | $0.71 | $0.65 | 982.10K |
| 2026-08-03 | $0.70 | +29.63% | $0.60 | $0.99 | $0.55 | 26.52M |
| 2026-07-31 | $0.54 | -26.53% | $0.73 | $0.75 | $0.50 | 759.70K |
| 2026-07-30 | $0.74 | -24.38% | $1.00 | $1.05 | $0.70 | 674.60K |
| 2026-07-29 | $0.97 | -25.23% | $1.31 | $1.31 | $0.91 | 413.90K |
| 2026-07-28 | $1.30 | -9.72% | $1.45 | $1.48 | $1.27 | 385.00K |
| 2026-07-27 | $1.44 | -8.86% | $1.63 | $1.63 | $1.43 | 562.10K |
| 2026-07-24 | $1.58 | -5.95% | $1.67 | $1.67 | $1.56 | 225.70K |
| 2026-07-23 | $1.68 | -4.55% | $1.72 | $1.78 | $1.65 | 168.20K |
| 2026-07-22 | $1.76 | +6.02% | $1.68 | $1.81 | $1.68 | 227.40K |
| 2026-07-21 | $1.66 | -2.35% | $1.73 | $1.78 | $1.66 | 148.80K |
| 2026-07-20 | $1.70 | -3.41% | $1.79 | $1.80 | $1.69 | 154.70K |
| 2026-07-17 | $1.76 | +2.33% | $1.71 | $1.85 | $1.70 | 273.30K |
| 2026-07-16 | $1.72 | -3.37% | $1.77 | $1.77 | $1.68 | 169.90K |
| 2026-07-15 | $1.78 | +4.71% | $1.73 | $1.80 | $1.71 | 198.90K |
| 2026-07-14 | $1.70 | +1.19% | $1.70 | $1.73 | $1.68 | 161.30K |
| 2026-07-13 | $1.68 | -2.33% | $1.72 | $1.78 | $1.65 | 190.10K |
| 2026-07-10 | $1.72 | -3.91% | $1.80 | $1.86 | $1.66 | 295.10K |
| 2026-07-09 | $1.79 | +6.55% | $1.75 | $1.87 | $1.70 | 744.70K |
| 2026-07-08 | $1.68 | +5.00% | $1.62 | $1.80 | $1.60 | 1.78M |
| 2026-07-07 | $1.60 | -6.43% | $1.66 | $1.66 | $1.58 | 37.70K |
| 2026-07-06 | $1.71 | +0.59% | $1.71 | $1.75 | $1.60 | 52.40K |
| 2026-07-02 | $1.70 | -0.58% | $1.71 | $1.77 | $1.67 | 43.50K |
| 2026-07-01 | $1.71 | +9.62% | $1.56 | $1.74 | $1.52 | 87.30K |
| 2026-06-30 | $1.56 | -4.88% | $1.65 | $1.71 | $1.53 | 126.20K |
| 2026-06-29 | $1.64 | -3.53% | $1.72 | $1.75 | $1.59 | 84.00K |
| 2026-06-26 | $1.70 | +8.97% | $1.55 | $1.73 | $1.55 | 62.90K |
| 2026-06-25 | $1.56 | -6.02% | $1.67 | $1.69 | $1.55 | 65.00K |
| 2026-06-24 | $1.66 | 0.00% | $1.70 | $1.76 | $1.65 | 40.50K |
| 2026-06-23 | $1.66 | -5.68% | $1.76 | $1.91 | $1.65 | 213.60K |
| 2026-06-22 | $1.76 | -5.88% | $1.84 | $1.87 | $1.75 | 141.70K |
| 2026-06-18 | $1.87 | +3.31% | $1.79 | $1.90 | $1.79 | 79.10K |
| 2026-06-17 | $1.81 | -1.63% | $1.90 | $1.97 | $1.81 | 96.50K |
| 2026-06-16 | $1.84 | -1.08% | $1.85 | $1.96 | $1.83 | 117.60K |
| 2026-06-15 | $1.86 | +1.09% | $1.89 | $1.97 | $1.85 | 68.90K |
| 2026-06-12 | $1.84 | -1.08% | $1.86 | $1.95 | $1.81 | 62.00K |
| 2026-06-11 | $1.86 | +6.90% | $1.74 | $1.87 | $1.70 | 120.90K |
| 2026-06-10 | $1.74 | -3.33% | $1.81 | $1.82 | $1.72 | 58.60K |
| 2026-06-09 | $1.80 | -9.32% | $1.96 | $1.99 | $1.76 | 164.80K |
| 2026-06-08 | $1.99 | -2.70% | $2.00 | $2.10 | $1.98 | 129.70K |
| 2026-06-05 | $2.04 | -5.99% | $2.17 | $2.18 | $1.91 | 116.80K |
| 2026-06-04 | $2.17 | -3.56% | $2.21 | $2.25 | $2.13 | 115.50K |
| 2026-06-03 | $2.25 | 0.00% | $2.25 | $2.27 | $2.10 | 174.60K |
| 2026-06-02 | $2.25 | +1.35% | $2.32 | $2.34 | $2.11 | 2.07M |
| 2026-06-01 | $2.22 | -2.63% | $2.25 | $2.32 | $2.17 | 127.70K |
| 2026-05-29 | $2.28 | -4.60% | $2.36 | $2.44 | $2.25 | 53.30K |
| 2026-05-28 | $2.39 | +3.02% | $2.26 | $2.48 | $2.24 | 95.20K |
| 2026-05-27 | $2.32 | +2.20% | $2.26 | $2.44 | $2.16 | 79.80K |
| 2026-05-26 | $2.27 | -14.34% | $2.58 | $2.58 | $2.10 | 267.20K |