Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.63	0.64	0.60	0.63	0.63	-2.93%	161,194
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
May 6, 2025	0.46	0.50	0.46	0.48	0.48	-1.50%	495,324
May 5, 2025	0.51	0.52	0.45	0.49	0.49	-2.34%	4,554,621
May 2, 2025	0.51	0.51	0.49	0.50	0.50	-0.02%	460,455
May 1, 2025	0.50	0.51	0.50	0.50	0.50	-0.16%	144,238
Apr 30, 2025	0.50	0.51	0.49	0.50	0.50	0.93%	226,095
Apr 29, 2025	0.50	0.51	0.47	0.50	0.50	0.06%	157,015
Apr 28, 2025	0.52	0.52	0.49	0.50	0.50	-1.00%	274,332
Apr 25, 2025	0.52	0.52	0.49	0.50	0.50	-1.19%	463,422
Apr 24, 2025	0.53	0.53	0.50	0.51	0.51	-0.78%	255,773
Apr 23, 2025	0.59	0.59	0.50	0.51	0.51	-3.77%	227,265
Apr 22, 2025	0.59	0.60	0.53	0.53	0.53	-7.31%	246,372
Apr 21, 2025	0.59	0.60	0.56	0.57	0.57	-6.26%	131,672
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