Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
0.6251
-0.0189 (-2.93%)
At close: Jun 5, 2025, 4:00 PM
0.6152
-0.0099 (-1.58%)
After-hours: Jun 5, 2025, 6:19 PM EDT

Stardust Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.630.640.600.630.63-2.93%161,194
Jun 4, 20250.660.660.620.640.64-2.10%314,198
Jun 3, 20250.670.670.630.660.66-1.38%350,370
Jun 2, 20250.620.680.620.670.677.13%361,953
May 30, 20250.620.650.610.620.620.61%196,098
May 29, 20250.620.640.600.620.622.11%460,830
May 28, 20250.580.610.580.610.612.52%125,309
May 27, 20250.600.620.580.590.59-2.59%307,501
May 23, 20250.610.630.600.610.61-0.12%226,798
May 22, 20250.630.630.590.610.610.31%333,730
May 21, 20250.580.630.580.610.61-0.18%435,006
May 20, 20250.580.610.550.610.619.67%758,678
May 19, 20250.700.740.510.550.55-20.74%2,004,999
May 16, 20250.670.700.630.700.708.94%454,958
May 15, 20250.700.700.630.640.64-10.40%506,091
May 14, 20250.770.790.660.720.72-4.03%1,433,293
May 13, 20250.620.840.610.750.7521.95%2,537,120
May 12, 20250.520.640.510.610.6122.08%1,771,759
May 9, 20250.550.550.490.500.50-7.86%931,536
May 8, 20250.510.570.490.540.548.99%621,898
May 7, 20250.490.510.480.500.503.83%567,138
May 6, 20250.460.500.460.480.48-1.50%495,324
May 5, 20250.510.520.450.490.49-2.34%4,554,621
May 2, 20250.510.510.490.500.50-0.02%460,455
May 1, 20250.500.510.500.500.50-0.16%144,238
Apr 30, 20250.500.510.490.500.500.93%226,095
Apr 29, 20250.500.510.470.500.500.06%157,015
Apr 28, 20250.520.520.490.500.50-1.00%274,332
Apr 25, 20250.520.520.490.500.50-1.19%463,422
Apr 24, 20250.530.530.500.510.51-0.78%255,773
Apr 23, 20250.590.590.500.510.51-3.77%227,265
Apr 22, 20250.590.600.530.530.53-7.31%246,372
Apr 21, 20250.590.600.560.570.57-6.26%131,672
Apr 17, 20250.620.650.580.610.61-3.02%139,083
Apr 16, 20250.650.650.610.630.63-2.02%176,686
Apr 15, 20250.640.650.620.640.640.71%146,655
Apr 14, 20250.620.640.590.640.643.32%142,754
Apr 11, 20250.580.630.560.620.6210.61%254,344
Apr 10, 20250.530.570.520.560.5610.30%256,911
Apr 9, 20250.510.520.480.510.51-99,046
Apr 8, 20250.520.550.480.510.51-0.84%145,440
Apr 7, 20250.500.520.420.510.510.85%251,496
Apr 4, 20250.510.520.490.510.510.14%173,566
Apr 3, 20250.530.540.480.510.51-5.84%209,666
Apr 2, 20250.520.570.500.540.548.56%215,568
Apr 1, 20250.480.500.440.490.494.75%175,268
Mar 31, 20250.500.500.450.470.47-4.73%191,782
Mar 28, 20250.620.620.410.500.50-27.54%997,754
Mar 27, 20250.680.700.660.680.68-0.12%307,795
Mar 26, 20250.720.720.650.680.68-0.52%497,859