Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.41	0.41	0.35	0.39	0.39	-7.63%	3,327,068
Jul 17, 2025	0.42	0.45	0.40	0.42	0.42	-1.59%	3,680,480
Jul 16, 2025	0.40	0.45	0.37	0.43	0.43	3.67%	7,562,985
Jul 15, 2025	0.39	0.48	0.39	0.41	0.41	-12.79%	15,008,533
Jul 14, 2025	0.54	0.62	0.43	0.47	0.47	88.29%	386,296,717
Jul 11, 2025	0.23	0.25	0.23	0.25	0.25	9.14%	32,556,751
Jul 10, 2025	0.23	0.24	0.21	0.23	0.23	-1.74%	1,928,664
Jul 9, 2025	0.24	0.26	0.22	0.24	0.24	4.17%	3,856,549
Jul 8, 2025	0.21	0.23	0.21	0.23	0.23	8.46%	2,711,392
Jul 7, 2025	0.20	0.22	0.20	0.21	0.21	0.63%	2,856,414
Jul 3, 2025	0.21	0.22	0.20	0.21	0.21	0.58%	722,779
Jul 2, 2025	0.19	0.22	0.19	0.21	0.21	5.66%	5,274,343
Jul 1, 2025	0.20	0.20	0.18	0.19	0.19	-1.27%	2,004,166
Jun 30, 2025	0.20	0.20	0.19	0.20	0.20	-0.51%	2,096,496
Jun 27, 2025	0.20	0.20	0.19	0.20	0.20	-1.00%	2,532,656
Jun 26, 2025	0.19	0.20	0.18	0.20	0.20	-1.48%	2,594,518
Jun 25, 2025	0.19	0.21	0.19	0.20	0.20	5.56%	3,632,880
Jun 24, 2025	0.19	0.20	0.19	0.19	0.19	1.75%	4,127,541
Jun 23, 2025	0.19	0.20	0.17	0.19	0.19	4.19%	8,878,304
Jun 20, 2025	0.20	0.21	0.18	0.18	0.18	-6.01%	5,875,422
Jun 18, 2025	0.19	0.20	0.19	0.19	0.19	4.95%	6,096,453
Jun 17, 2025	0.17	0.20	0.14	0.18	0.18	-52.64%	39,417,786
Jun 16, 2025	0.55	0.56	0.37	0.39	0.39	-28.05%	3,968,283
Jun 13, 2025	0.53	0.55	0.52	0.54	0.54	2.02%	294,727
Jun 12, 2025	0.56	0.58	0.51	0.53	0.53	-2.00%	554,139
Jun 11, 2025	0.60	0.60	0.48	0.54	0.54	-12.08%	1,938,699
Jun 10, 2025	0.62	0.65	0.60	0.61	0.61	-0.05%	151,011
Jun 9, 2025	0.63	0.65	0.60	0.61	0.61	-1.93%	268,866
Jun 6, 2025	0.63	0.65	0.61	0.63	0.63	0.21%	170,862
Jun 5, 2025	0.63	0.64	0.60	0.63	0.63	-2.93%	164,122
Jun 4, 2025	0.66	0.66	0.62	0.64	0.64	-2.10%	314,198
Jun 3, 2025	0.67	0.67	0.63	0.66	0.66	-1.38%	350,370
Jun 2, 2025	0.62	0.68	0.62	0.67	0.67	7.13%	361,953
May 30, 2025	0.62	0.65	0.61	0.62	0.62	0.61%	196,098
May 29, 2025	0.62	0.64	0.60	0.62	0.62	2.11%	460,830
May 28, 2025	0.58	0.61	0.58	0.61	0.61	2.52%	125,309
May 27, 2025	0.60	0.62	0.58	0.59	0.59	-2.59%	307,501
May 23, 2025	0.61	0.63	0.60	0.61	0.61	-0.12%	226,798
May 22, 2025	0.63	0.63	0.59	0.61	0.61	0.31%	333,730
May 21, 2025	0.58	0.63	0.58	0.61	0.61	-0.18%	435,006
May 20, 2025	0.58	0.61	0.55	0.61	0.61	9.67%	758,678
May 19, 2025	0.70	0.74	0.51	0.55	0.55	-20.74%	2,004,999
May 16, 2025	0.67	0.70	0.63	0.70	0.70	8.94%	454,958
May 15, 2025	0.70	0.70	0.63	0.64	0.64	-10.40%	506,091
May 14, 2025	0.77	0.79	0.66	0.72	0.72	-4.03%	1,433,293
May 13, 2025	0.62	0.84	0.61	0.75	0.75	21.95%	2,537,120
May 12, 2025	0.52	0.64	0.51	0.61	0.61	22.08%	1,771,759
May 9, 2025	0.55	0.55	0.49	0.50	0.50	-7.86%	931,536
May 8, 2025	0.51	0.57	0.49	0.54	0.54	8.99%	621,898
May 7, 2025	0.49	0.51	0.48	0.50	0.50	3.83%	567,138