Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
2.380
+0.060 (2.59%)
At close: Mar 27, 2026, 4:00 PM EDT
2.380
0.00 (0.00%)
Pre-market: Mar 30, 2026, 4:06 AM EDT
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | 2.59% | 40,951 |
| Mar 26, 2026 | 2.64 | 2.65 | 2.31 | 2.32 | 2.32 | -11.11% | 94,250 |
| Mar 25, 2026 | 2.45 | 2.65 | 2.45 | 2.61 | 2.61 | 6.53% | 49,870 |
| Mar 24, 2026 | 2.46 | 2.51 | 2.17 | 2.45 | 2.45 | -0.41% | 144,367 |
| Mar 23, 2026 | 2.46 | 2.59 | 2.40 | 2.46 | 2.46 | 0.41% | 46,712 |
| Mar 20, 2026 | 2.41 | 2.46 | 2.24 | 2.45 | 2.45 | 1.66% | 168,705 |
| Mar 19, 2026 | 2.46 | 2.50 | 2.39 | 2.41 | 2.41 | 0.84% | 60,117 |
| Mar 18, 2026 | 2.82 | 2.86 | 2.31 | 2.39 | 2.39 | -15.55% | 241,620 |
| Mar 17, 2026 | 2.88 | 2.98 | 2.61 | 2.83 | 2.83 | -0.70% | 171,416 |
| Mar 16, 2026 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | 0.71% | 39,827 |
| Mar 13, 2026 | 3.17 | 3.21 | 2.82 | 2.83 | 2.83 | -12.11% | 122,691 |
| Mar 12, 2026 | 3.22 | 3.44 | 3.20 | 3.22 | 3.22 | -1.83% | 24,786 |
| Mar 11, 2026 | 3.31 | 3.47 | 3.25 | 3.28 | 3.28 | -1.50% | 18,866 |
| Mar 10, 2026 | 3.15 | 3.42 | 3.15 | 3.33 | 3.33 | 4.72% | 77,681 |
| Mar 9, 2026 | 3.18 | 3.31 | 3.03 | 3.18 | 3.18 | -0.31% | 80,832 |
| Mar 6, 2026 | 3.41 | 3.41 | 3.16 | 3.19 | 3.19 | -5.62% | 29,572 |
| Mar 5, 2026 | 3.40 | 3.50 | 3.25 | 3.38 | 3.38 | -2.03% | 34,490 |
| Mar 4, 2026 | 3.29 | 3.52 | 3.29 | 3.45 | 3.45 | 3.60% | 77,725 |
| Mar 3, 2026 | 3.37 | 3.41 | 3.21 | 3.33 | 3.33 | -2.35% | 46,450 |
| Mar 2, 2026 | 3.37 | 3.50 | 3.30 | 3.41 | 3.41 | -0.58% | 25,107 |
| Feb 27, 2026 | 3.36 | 3.55 | 3.32 | 3.43 | 3.43 | -1.72% | 46,646 |
| Feb 26, 2026 | 3.52 | 3.62 | 3.39 | 3.49 | 3.49 | -2.51% | 70,261 |
| Feb 25, 2026 | 3.65 | 3.89 | 3.49 | 3.58 | 3.58 | -1.10% | 119,767 |
| Feb 24, 2026 | 3.49 | 3.62 | 3.40 | 3.62 | 3.62 | 4.02% | 27,392 |
| Feb 23, 2026 | 3.56 | 3.56 | 3.40 | 3.48 | 3.48 | -2.79% | 20,043 |
| Feb 20, 2026 | 3.68 | 3.75 | 3.47 | 3.58 | 3.58 | -2.98% | 28,538 |
| Feb 19, 2026 | 3.57 | 3.73 | 3.32 | 3.69 | 3.69 | 2.50% | 31,417 |
| Feb 18, 2026 | 3.38 | 3.89 | 3.38 | 3.60 | 3.60 | 7.14% | 77,748 |
| Feb 17, 2026 | 3.44 | 3.51 | 3.30 | 3.36 | 3.36 | -1.75% | 44,213 |
| Feb 13, 2026 | 3.35 | 3.57 | 3.33 | 3.42 | 3.42 | 3.01% | 45,899 |
| Feb 12, 2026 | 3.51 | 3.58 | 3.26 | 3.32 | 3.32 | -7.00% | 109,537 |
| Feb 11, 2026 | 3.79 | 3.93 | 3.57 | 3.57 | 3.57 | -5.31% | 45,649 |
| Feb 10, 2026 | 3.82 | 3.94 | 3.74 | 3.77 | 3.77 | -2.33% | 34,670 |
| Feb 9, 2026 | 3.70 | 3.91 | 3.70 | 3.86 | 3.86 | 4.32% | 41,018 |
| Feb 6, 2026 | 3.65 | 3.88 | 3.53 | 3.70 | 3.70 | 6.02% | 130,048 |
| Feb 5, 2026 | 3.69 | 3.94 | 3.49 | 3.49 | 3.49 | -8.88% | 77,607 |
| Feb 4, 2026 | 3.79 | 3.99 | 3.60 | 3.83 | 3.83 | -2.79% | 105,131 |
| Feb 3, 2026 | 4.03 | 4.11 | 3.87 | 3.94 | 3.94 | -3.19% | 85,480 |
| Feb 2, 2026 | 4.06 | 4.19 | 4.00 | 4.07 | 4.07 | 0.25% | 93,226 |
| Jan 30, 2026 | 4.30 | 4.36 | 3.89 | 4.06 | 4.06 | -7.31% | 237,723 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.15 | 4.38 | 4.38 | -2.88% | 143,719 |
| Jan 28, 2026 | 4.34 | 4.58 | 4.23 | 4.51 | 4.51 | 2.50% | 137,749 |
| Jan 27, 2026 | 4.30 | 4.44 | 4.10 | 4.40 | 4.40 | 2.80% | 104,663 |
| Jan 26, 2026 | 4.70 | 4.83 | 4.15 | 4.28 | 4.28 | -7.56% | 236,205 |
| Jan 23, 2026 | 4.57 | 4.87 | 4.27 | 4.63 | 4.63 | 2.21% | 306,210 |
| Jan 22, 2026 | 4.03 | 4.78 | 3.97 | 4.53 | 4.53 | 12.69% | 804,043 |
| Jan 21, 2026 | 4.00 | 4.19 | 3.85 | 4.02 | 4.02 | 2.03% | 532,738 |
| Jan 20, 2026 | 3.82 | 4.54 | 3.62 | 3.94 | 3.94 | 4.23% | 15,142,350 |
| Jan 16, 2026 | 3.64 | 3.95 | 3.61 | 3.78 | 3.78 | 3.56% | 80,596 |
| Jan 15, 2026 | 3.77 | 3.95 | 3.64 | 3.65 | 3.65 | -3.69% | 145,281 |