Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
3.470
+0.070 (2.06%)
At close: Dec 16, 2025, 4:00 PM EST
3.470
0.00 (0.00%)
After-hours: Dec 16, 2025, 4:00 PM EST
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.42 | 3.54 | 3.29 | 3.44 | - | 1.18% | 42,642 |
| Dec 15, 2025 | 3.76 | 3.90 | 3.40 | 3.40 | 3.40 | -9.33% | 83,070 |
| Dec 12, 2025 | 3.93 | 3.97 | 3.64 | 3.75 | 3.75 | -3.97% | 68,342 |
| Dec 11, 2025 | 3.58 | 4.03 | 3.58 | 3.91 | 3.91 | 7.28% | 117,086 |
| Dec 10, 2025 | 3.63 | 3.73 | 3.53 | 3.64 | 3.64 | 0.83% | 67,916 |
| Dec 9, 2025 | 3.60 | 3.75 | 3.53 | 3.61 | 3.61 | -0.28% | 69,369 |
| Dec 8, 2025 | 3.55 | 3.79 | 3.42 | 3.62 | 3.62 | 3.13% | 99,726 |
| Dec 5, 2025 | 3.62 | 3.68 | 3.45 | 3.51 | 3.51 | -2.77% | 60,475 |
| Dec 4, 2025 | 3.43 | 3.74 | 3.42 | 3.61 | 3.61 | 5.25% | 79,737 |
| Dec 3, 2025 | 3.39 | 3.53 | 3.06 | 3.43 | 3.43 | 1.78% | 155,611 |
| Dec 2, 2025 | 3.30 | 3.44 | 3.25 | 3.37 | 3.37 | 4.98% | 66,180 |
| Dec 1, 2025 | 3.40 | 3.45 | 3.21 | 3.21 | 3.21 | -9.32% | 46,335 |
| Nov 28, 2025 | 3.43 | 3.61 | 3.42 | 3.54 | 3.54 | 3.21% | 55,861 |
| Nov 26, 2025 | 3.35 | 3.59 | 3.31 | 3.43 | 3.43 | 4.26% | 79,013 |
| Nov 25, 2025 | 3.25 | 3.48 | 3.19 | 3.29 | 3.29 | 2.81% | 47,191 |
| Nov 24, 2025 | 3.25 | 3.42 | 3.15 | 3.20 | 3.20 | -1.54% | 92,067 |
| Nov 21, 2025 | 3.49 | 3.49 | 3.21 | 3.25 | 3.25 | -6.88% | 97,459 |
| Nov 20, 2025 | 3.73 | 3.83 | 3.45 | 3.49 | 3.49 | -5.42% | 137,209 |
| Nov 19, 2025 | 3.54 | 3.90 | 3.45 | 3.69 | 3.69 | 6.03% | 150,001 |
| Nov 18, 2025 | 3.27 | 3.54 | 3.18 | 3.48 | 3.48 | 7.41% | 96,254 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.16 | 3.24 | 3.24 | -12.31% | 174,561 |
| Nov 14, 2025 | 3.57 | 3.86 | 3.57 | 3.70 | 3.70 | 2.07% | 82,430 |
| Nov 13, 2025 | 4.25 | 4.34 | 3.60 | 3.62 | 3.62 | -14.52% | 178,079 |
| Nov 12, 2025 | 4.05 | 4.28 | 4.00 | 4.24 | 4.24 | 4.83% | 118,474 |
| Nov 11, 2025 | 4.62 | 4.62 | 4.00 | 4.04 | 4.04 | -12.93% | 189,510 |
| Nov 10, 2025 | 4.28 | 4.73 | 4.26 | 4.64 | 4.64 | 11.81% | 139,164 |
| Nov 7, 2025 | 3.81 | 4.21 | 3.63 | 4.15 | 4.15 | 6.41% | 226,437 |
| Nov 6, 2025 | 4.08 | 4.18 | 3.86 | 3.90 | 3.90 | -3.47% | 158,051 |
| Nov 5, 2025 | 3.79 | 4.23 | 3.73 | 4.04 | 4.04 | 6.88% | 250,540 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.69 | 3.78 | 3.78 | -4.79% | 568,425 |
| Nov 3, 2025 | 4.01 | 4.38 | 3.90 | 3.97 | 3.97 | -9.77% | 2,319,663 |
| Oct 31, 2025 | 4.67 | 4.83 | 4.35 | 4.40 | 4.40 | -5.38% | 233,601 |
| Oct 30, 2025 | 4.82 | 5.02 | 4.55 | 4.65 | 4.65 | -5.68% | 184,314 |
| Oct 29, 2025 | 4.91 | 5.20 | 4.72 | 4.93 | 4.93 | -0.20% | 113,301 |
| Oct 28, 2025 | 4.76 | 4.98 | 4.50 | 4.94 | 4.94 | 3.13% | 159,784 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.50 | 4.79 | 4.79 | -2.84% | 139,564 |
| Oct 24, 2025 | 4.92 | 5.22 | 4.80 | 4.93 | 4.93 | 3.35% | 184,257 |
| Oct 23, 2025 | 4.55 | 4.86 | 4.42 | 4.77 | 4.77 | 5.53% | 221,930 |
| Oct 22, 2025 | 4.34 | 4.61 | 4.18 | 4.52 | 4.52 | -3.21% | 329,624 |
| Oct 21, 2025 | 5.18 | 5.27 | 4.35 | 4.67 | 4.67 | -11.39% | 1,001,661 |
| Oct 20, 2025 | 5.31 | 5.55 | 4.83 | 5.27 | 5.27 | -0.75% | 303,746 |
| Oct 17, 2025 | 4.91 | 5.45 | 4.80 | 5.31 | 5.31 | 0.95% | 440,985 |
| Oct 16, 2025 | 6.05 | 6.05 | 4.76 | 5.26 | 5.26 | -13.77% | 642,693 |
| Oct 15, 2025 | 6.96 | 7.67 | 5.61 | 6.10 | 6.10 | -13.96% | 1,089,244 |
| Oct 14, 2025 | 5.46 | 7.45 | 5.40 | 7.09 | 7.09 | 37.94% | 3,795,295 |
| Oct 13, 2025 | 3.99 | 5.39 | 3.95 | 5.14 | 5.14 | 33.51% | 1,355,052 |
| Oct 10, 2025 | 3.89 | 4.23 | 3.78 | 3.85 | 3.85 | -1.79% | 222,372 |
| Oct 9, 2025 | 4.31 | 4.31 | 3.84 | 3.92 | 3.92 | -6.22% | 216,566 |
| Oct 8, 2025 | 4.01 | 4.31 | 4.01 | 4.18 | 4.18 | 4.76% | 177,845 |
| Oct 7, 2025 | 4.06 | 4.28 | 3.82 | 3.99 | 3.99 | -0.25% | 240,088 |