Stardust Power Inc. SDST
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$0,0990-0,01 (-%6,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,09 | -%11,23 | $0,10 | $0,10 | $0,08 | 14,92M |
| 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 |