Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.61	0.62	0.41	0.50	-	-27.54%	802,380
Mar 27, 2025	0.68	0.70	0.66	0.68	0.68	-0.12%	307,795
Mar 26, 2025	0.72	0.72	0.65	0.68	0.68	-0.52%	497,859
Mar 25, 2025	0.73	0.74	0.69	0.69	0.69	3.27%	665,990
Mar 24, 2025	0.68	0.70	0.66	0.67	0.67	0.88%	344,824
Mar 21, 2025	0.70	0.70	0.65	0.66	0.66	-1.48%	237,166
Mar 20, 2025	0.64	0.70	0.62	0.67	0.67	9.25%	452,074
Mar 19, 2025	0.61	0.64	0.60	0.61	0.61	0.51%	266,361
Mar 18, 2025	0.62	0.63	0.59	0.61	0.61	-0.33%	116,844
Mar 17, 2025	0.64	0.65	0.58	0.61	0.61	-1.29%	193,111
Mar 14, 2025	0.63	0.63	0.55	0.62	0.62	3.49%	310,914
Mar 13, 2025	0.62	0.62	0.59	0.60	0.60	-0.40%	83,093
Mar 12, 2025	0.63	0.65	0.53	0.60	0.60	-5.10%	301,625
Mar 11, 2025	0.66	0.66	0.60	0.63	0.63	-2.94%	315,444
Mar 10, 2025	0.70	0.70	0.64	0.65	0.65	-5.72%	179,911
Mar 7, 2025	0.70	0.73	0.62	0.69	0.69	-1.27%	947,042
Mar 6, 2025	0.68	0.72	0.67	0.70	0.70	2.26%	255,031
Mar 5, 2025	0.70	0.72	0.67	0.69	0.69	-0.92%	174,710
Mar 4, 2025	0.68	0.70	0.67	0.69	0.69	-1.79%	149,819
Mar 3, 2025	0.76	0.76	0.68	0.71	0.71	-5.33%	222,012
Feb 28, 2025	0.73	0.75	0.70	0.74	0.74	2.46%	249,479
Feb 27, 2025	0.77	0.77	0.70	0.73	0.73	1.91%	259,471
Feb 26, 2025	0.70	0.74	0.69	0.71	0.71	1.89%	233,391
Feb 25, 2025	0.73	0.73	0.68	0.70	0.70	-3.63%	247,761
Feb 24, 2025	0.76	0.77	0.70	0.73	0.73	-4.40%	256,342
Feb 21, 2025	0.75	0.78	0.72	0.76	0.76	-0.21%	306,217
Feb 20, 2025	0.76	0.81	0.75	0.76	0.76	-2.32%	609,330
Feb 19, 2025	0.70	0.93	0.68	0.78	0.78	11.36%	2,147,203
Feb 18, 2025	0.74	0.74	0.67	0.70	0.70	-3.35%	599,864
Feb 14, 2025	0.73	0.76	0.70	0.72	0.72	-2.78%	526,153
Feb 13, 2025	0.78	0.78	0.69	0.75	0.75	-3.27%	522,280
Feb 12, 2025	0.78	0.80	0.75	0.77	0.77	-1.26%	335,350
Feb 11, 2025	0.75	0.87	0.67	0.78	0.78	4.00%	707,619
Feb 10, 2025	0.71	0.88	0.69	0.75	0.75	9.33%	1,886,269
Feb 7, 2025	0.82	0.82	0.66	0.69	0.69	-15.16%	1,262,354
Feb 6, 2025	0.81	0.87	0.79	0.81	0.81	0.45%	1,594,001
Feb 5, 2025	0.84	0.85	0.77	0.81	0.81	-8.51%	1,171,088
Feb 4, 2025	1.00	1.00	0.76	0.88	0.88	-14.57%	4,416,459
Feb 3, 2025	1.00	1.37	0.87	1.03	1.03	3.00%	14,944,557
Jan 31, 2025	1.13	1.15	0.98	1.00	1.00	-9.09%	624,416
Jan 30, 2025	1.19	1.19	1.05	1.10	1.10	-5.98%	447,845
Jan 29, 2025	1.15	1.22	1.14	1.17	1.17	-1.27%	335,599
Jan 28, 2025	1.25	1.27	1.13	1.19	1.19	-7.42%	534,932
Jan 27, 2025	1.16	1.35	1.05	1.28	1.28	6.67%	1,474,069
Jan 24, 2025	1.30	1.33	1.11	1.20	1.20	-2.44%	6,454,330
Jan 23, 2025	2.35	2.35	1.20	1.23	1.23	-36.27%	1,847,167
Jan 22, 2025	1.89	1.97	1.89	1.93	1.93	6.63%	90,801
Jan 21, 2025	2.05	2.21	1.80	1.81	1.81	-11.27%	111,559
Jan 17, 2025	2.40	2.40	2.03	2.04	2.04	-7.27%	83,497
Jan 16, 2025	2.59	2.68	2.15	2.20	2.20	-14.40%	106,955