Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.62	0.65	0.58	0.61	0.61	-3.02%	139,083
Apr 16, 2025	0.65	0.65	0.61	0.63	0.63	-2.02%	176,686
Apr 15, 2025	0.64	0.65	0.62	0.64	0.64	0.71%	146,655
Apr 14, 2025	0.62	0.64	0.59	0.64	0.64	3.32%	142,754
Apr 11, 2025	0.58	0.63	0.56	0.62	0.62	10.61%	254,344
Apr 10, 2025	0.53	0.57	0.52	0.56	0.56	10.30%	256,911
Apr 9, 2025	0.51	0.52	0.48	0.51	0.51	-	99,046
Apr 8, 2025	0.52	0.55	0.48	0.51	0.51	-0.84%	145,440
Apr 7, 2025	0.50	0.52	0.42	0.51	0.51	0.85%	251,496
Apr 4, 2025	0.51	0.52	0.49	0.51	0.51	0.14%	173,566
Apr 3, 2025	0.53	0.54	0.48	0.51	0.51	-5.84%	209,666
Apr 2, 2025	0.52	0.57	0.50	0.54	0.54	8.56%	215,568
Apr 1, 2025	0.48	0.50	0.44	0.49	0.49	4.75%	175,268
Mar 31, 2025	0.50	0.50	0.45	0.47	0.47	-4.73%	191,782
Mar 28, 2025	0.62	0.62	0.41	0.50	0.50	-27.54%	997,754
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