Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
6.74
-0.20 (-2.88%)
Nov 20, 2024, 4:00 PM EST - Market closed
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.00 | 7.35 | 6.67 | 6.74 | 6.74 | -2.88% | 13,852 |
| Nov 19, 2024 | 6.80 | 7.00 | 6.80 | 6.94 | 6.94 | 1.91% | 17,519 |
| Nov 18, 2024 | 6.58 | 6.96 | 6.58 | 6.81 | 6.81 | -1.73% | 5,306 |
| Nov 15, 2024 | 7.38 | 7.38 | 6.64 | 6.93 | 6.93 | -6.85% | 25,114 |
| Nov 14, 2024 | 7.97 | 7.97 | 7.11 | 7.44 | 7.44 | -3.12% | 8,140 |
| Nov 13, 2024 | 7.97 | 7.97 | 7.54 | 7.68 | 7.68 | 0.26% | 17,386 |
| Nov 12, 2024 | 7.51 | 7.80 | 7.50 | 7.66 | 7.66 | -0.65% | 8,464 |
| Nov 11, 2024 | 7.46 | 7.71 | 7.38 | 7.71 | 7.71 | 1.45% | 7,753 |
| Nov 8, 2024 | 7.32 | 7.60 | 7.14 | 7.60 | 7.60 | 0.13% | 68,832 |
| Nov 7, 2024 | 7.60 | 7.65 | 7.50 | 7.59 | 7.59 | -0.13% | 26,670 |
| Nov 6, 2024 | 7.59 | 7.60 | 7.32 | 7.60 | 7.60 | 1.88% | 16,458 |
| Nov 5, 2024 | 7.61 | 7.70 | 7.19 | 7.46 | 7.46 | -1.84% | 96,227 |
| Nov 4, 2024 | 7.44 | 7.72 | 7.17 | 7.60 | 7.60 | 2.15% | 67,940 |
| Nov 1, 2024 | 7.60 | 7.85 | 7.30 | 7.44 | 7.44 | -1.59% | 21,374 |
| Oct 31, 2024 | 7.60 | 7.62 | 7.48 | 7.56 | 7.56 | -1.18% | 9,121 |
| Oct 30, 2024 | 7.73 | 7.75 | 7.35 | 7.65 | 7.65 | 2.00% | 53,764 |
| Oct 29, 2024 | 7.70 | 7.76 | 7.43 | 7.50 | 7.50 | -2.60% | 15,659 |
| Oct 28, 2024 | 7.69 | 7.98 | 7.31 | 7.70 | 7.70 | 2.67% | 27,581 |
| Oct 25, 2024 | 7.40 | 7.60 | 7.32 | 7.50 | 7.50 | - | 7,919 |
| Oct 24, 2024 | 7.33 | 7.50 | 7.33 | 7.50 | 7.50 | - | 18,210 |
| Oct 23, 2024 | 7.54 | 7.58 | 7.28 | 7.50 | 7.50 | 1.49% | 22,636 |
| Oct 22, 2024 | 7.31 | 7.51 | 7.21 | 7.39 | 7.39 | -1.47% | 34,047 |
| Oct 21, 2024 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | -2.60% | 28,400 |
| Oct 18, 2024 | 7.46 | 7.70 | 7.46 | 7.70 | 7.70 | 2.12% | 16,796 |
| Oct 17, 2024 | 7.63 | 8.30 | 7.50 | 7.54 | 7.54 | -4.80% | 47,383 |
| Oct 16, 2024 | 8.00 | 8.00 | 7.64 | 7.92 | 7.92 | 0.51% | 17,767 |
| Oct 15, 2024 | 7.47 | 7.95 | 7.25 | 7.88 | 7.88 | 10.06% | 68,581 |
| Oct 14, 2024 | 8.36 | 8.37 | 6.79 | 7.16 | 7.16 | -10.50% | 102,682 |
| Oct 11, 2024 | 8.70 | 8.72 | 7.83 | 8.00 | 8.00 | -8.05% | 26,016 |
| Oct 10, 2024 | 8.84 | 9.00 | 8.57 | 8.70 | 8.70 | -1.92% | 21,827 |
| Oct 9, 2024 | 9.19 | 9.19 | 8.70 | 8.87 | 8.87 | -1.11% | 30,453 |
| Oct 8, 2024 | 8.41 | 9.13 | 8.41 | 8.97 | 8.97 | 0.79% | 34,917 |
| Oct 7, 2024 | 8.03 | 10.12 | 8.01 | 8.90 | 8.90 | 13.38% | 193,828 |
| Oct 4, 2024 | 8.09 | 8.31 | 7.74 | 7.85 | 7.85 | -1.26% | 48,822 |
| Oct 3, 2024 | 8.25 | 8.25 | 7.37 | 7.95 | 7.95 | 11.03% | 124,517 |
| Oct 2, 2024 | 7.51 | 7.57 | 7.00 | 7.16 | 7.16 | -3.37% | 42,454 |
| Oct 1, 2024 | 8.28 | 8.34 | 7.41 | 7.41 | 7.41 | -8.97% | 16,981 |
| Sep 30, 2024 | 9.66 | 9.66 | 7.80 | 8.14 | 8.14 | -15.65% | 61,680 |
| Sep 27, 2024 | 10.67 | 10.70 | 9.20 | 9.65 | 9.65 | -8.96% | 39,708 |
| Sep 26, 2024 | 10.17 | 11.42 | 10.17 | 10.60 | 10.60 | -0.28% | 41,434 |
| Sep 25, 2024 | 11.46 | 11.46 | 10.63 | 10.63 | 10.63 | -8.04% | 18,784 |
| Sep 24, 2024 | 11.52 | 11.71 | 11.41 | 11.56 | 11.56 | 0.78% | 13,199 |
| Sep 23, 2024 | 12.37 | 12.41 | 11.12 | 11.47 | 11.47 | -8.31% | 44,652 |
| Sep 20, 2024 | 11.67 | 12.56 | 11.14 | 12.51 | 12.51 | 7.20% | 436,128 |
| Sep 19, 2024 | 11.40 | 11.98 | 10.01 | 11.67 | 11.67 | 0.34% | 131,477 |
| Sep 18, 2024 | 12.15 | 12.25 | 11.17 | 11.63 | 11.63 | -6.44% | 48,448 |
| Sep 17, 2024 | 11.61 | 12.50 | 11.61 | 12.43 | 12.43 | 6.97% | 44,306 |
| Sep 16, 2024 | 10.79 | 12.10 | 10.66 | 11.62 | 11.62 | 9.52% | 107,498 |
| Sep 13, 2024 | 9.76 | 11.50 | 9.74 | 10.61 | 10.61 | 4.33% | 29,367 |
| Sep 12, 2024 | 9.52 | 12.14 | 9.15 | 10.17 | 10.17 | 1.70% | 70,066 |
| Sep 11, 2024 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 9.17% | 34,220 |
| Sep 10, 2024 | 8.00 | 9.99 | 7.20 | 9.16 | 9.16 | 15.51% | 36,301 |
| Sep 9, 2024 | 7.21 | 8.50 | 7.21 | 7.93 | 7.93 | 14.43% | 52,923 |
| Sep 6, 2024 | 7.49 | 7.86 | 6.60 | 6.93 | 6.93 | -14.34% | 29,096 |
| Sep 5, 2024 | 8.17 | 8.45 | 7.53 | 8.09 | 8.09 | -2.41% | 19,197 |
| Sep 4, 2024 | 8.22 | 8.60 | 8.07 | 8.29 | 8.29 | 1.97% | 36,477 |
| Sep 3, 2024 | 8.25 | 8.52 | 8.04 | 8.13 | 8.13 | -6.01% | 7,079 |
| Aug 30, 2024 | 8.72 | 8.97 | 8.46 | 8.65 | 8.65 | -0.35% | 19,338 |
| Aug 29, 2024 | 8.52 | 8.98 | 8.52 | 8.68 | 8.68 | -1.48% | 3,867 |
| Aug 28, 2024 | 8.67 | 9.23 | 8.60 | 8.81 | 8.81 | 0.46% | 26,712 |
| Aug 27, 2024 | 7.99 | 9.02 | 7.99 | 8.77 | 8.77 | 9.49% | 65,376 |
| Aug 26, 2024 | 8.87 | 8.89 | 7.52 | 8.01 | 8.01 | -9.59% | 75,644 |
| Aug 23, 2024 | 9.50 | 9.50 | 8.50 | 8.86 | 8.86 | -8.19% | 16,108 |
| Aug 22, 2024 | 9.88 | 9.91 | 9.49 | 9.65 | 9.65 | -4.27% | 20,171 |
| Aug 21, 2024 | 9.12 | 10.36 | 8.70 | 10.08 | 10.08 | 9.57% | 43,131 |
| Aug 20, 2024 | 8.86 | 9.50 | 8.86 | 9.20 | 9.20 | 3.14% | 26,343 |
| Aug 19, 2024 | 8.90 | 9.49 | 8.64 | 8.92 | 8.92 | -0.89% | 28,171 |
| Aug 16, 2024 | 9.36 | 9.60 | 8.60 | 9.00 | 9.00 | -4.76% | 66,064 |
| Aug 15, 2024 | 9.90 | 10.23 | 8.99 | 9.45 | 9.45 | -4.74% | 21,681 |
| Aug 14, 2024 | 10.00 | 10.44 | 9.85 | 9.92 | 9.92 | -1.98% | 36,486 |
| Aug 13, 2024 | 9.35 | 10.48 | 9.00 | 10.12 | 10.12 | 14.35% | 68,691 |
| Aug 12, 2024 | 11.66 | 12.01 | 8.75 | 8.85 | 8.85 | -31.40% | 94,329 |
| Aug 9, 2024 | 12.50 | 13.12 | 11.76 | 12.90 | 12.90 | 1.49% | 51,442 |
| Aug 8, 2024 | 11.72 | 12.85 | 11.72 | 12.71 | 12.71 | 1.76% | 69,431 |
| Aug 7, 2024 | 11.69 | 13.00 | 11.66 | 12.49 | 12.49 | 6.57% | 60,372 |
| Aug 6, 2024 | 13.00 | 13.49 | 11.40 | 11.72 | 11.72 | -0.85% | 66,942 |
| Aug 5, 2024 | 13.51 | 13.97 | 11.22 | 11.82 | 11.82 | -21.67% | 100,652 |
| Aug 2, 2024 | 15.00 | 15.62 | 13.78 | 15.09 | 15.09 | 0.73% | 76,119 |
| Aug 1, 2024 | 14.75 | 16.36 | 13.34 | 14.98 | 14.98 | 0.54% | 298,873 |
| Jul 31, 2024 | 12.39 | 17.62 | 11.85 | 14.90 | 14.90 | 26.06% | 388,634 |
| Jul 30, 2024 | 11.97 | 12.79 | 11.23 | 11.82 | 11.82 | -4.06% | 93,820 |
| Jul 29, 2024 | 13.58 | 14.94 | 12.00 | 12.32 | 12.32 | -6.10% | 95,302 |
| Jul 26, 2024 | 13.81 | 17.00 | 13.12 | 13.12 | 13.12 | -3.32% | 225,542 |
| Jul 25, 2024 | 13.50 | 13.75 | 12.73 | 13.57 | 13.57 | 2.11% | 77,569 |
| Jul 24, 2024 | 14.67 | 15.50 | 12.50 | 13.29 | 13.29 | -0.37% | 76,277 |
| Jul 23, 2024 | 15.88 | 16.10 | 13.28 | 13.34 | 13.34 | -9.68% | 76,715 |
| Jul 22, 2024 | 16.59 | 18.93 | 14.77 | 14.77 | 14.77 | -7.11% | 132,398 |
| Jul 19, 2024 | 18.52 | 19.08 | 15.45 | 15.90 | 15.90 | -23.11% | 213,475 |
| Jul 18, 2024 | 24.90 | 28.38 | 19.02 | 20.68 | 20.68 | -15.49% | 844,702 |
| Jul 17, 2024 | 11.41 | 27.99 | 10.35 | 24.47 | 24.47 | 144.70% | 5,004,735 |
| Jul 16, 2024 | 8.88 | 11.42 | 8.30 | 10.00 | 10.00 | 4.38% | 67,066 |
| Jul 15, 2024 | 7.24 | 9.80 | 6.59 | 9.58 | 9.58 | 25.56% | 116,778 |
| Jul 12, 2024 | 6.74 | 9.90 | 6.74 | 7.63 | 7.63 | 7.16% | 132,890 |
| Jul 11, 2024 | 7.48 | 8.20 | 6.90 | 7.12 | 7.12 | -2.47% | 56,873 |
| Jul 10, 2024 | 8.06 | 8.43 | 6.90 | 7.30 | 7.30 | -28.22% | 130,690 |
| Jul 9, 2024 | 11.80 | 13.07 | 8.84 | 10.17 | 10.17 | 4.41% | 838,732 |