Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
3.450
+0.030 (0.88%)
Feb 17, 2026, 3:04 PM EST - Market open
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.44 | 3.51 | 3.30 | 3.42 | - | -0.06% | 19,223 |
| Feb 13, 2026 | 3.35 | 3.57 | 3.33 | 3.42 | 3.42 | 3.01% | 45,899 |
| Feb 12, 2026 | 3.51 | 3.58 | 3.26 | 3.32 | 3.32 | -7.00% | 109,537 |
| Feb 11, 2026 | 3.79 | 3.93 | 3.57 | 3.57 | 3.57 | -5.31% | 45,649 |
| Feb 10, 2026 | 3.82 | 3.94 | 3.74 | 3.77 | 3.77 | -2.33% | 34,670 |
| Feb 9, 2026 | 3.70 | 3.91 | 3.70 | 3.86 | 3.86 | 4.32% | 41,018 |
| Feb 6, 2026 | 3.65 | 3.88 | 3.53 | 3.70 | 3.70 | 6.02% | 130,048 |
| Feb 5, 2026 | 3.69 | 3.94 | 3.49 | 3.49 | 3.49 | -8.88% | 77,607 |
| Feb 4, 2026 | 3.79 | 3.99 | 3.60 | 3.83 | 3.83 | -2.79% | 105,131 |
| Feb 3, 2026 | 4.03 | 4.11 | 3.87 | 3.94 | 3.94 | -3.19% | 85,480 |
| Feb 2, 2026 | 4.06 | 4.19 | 4.00 | 4.07 | 4.07 | 0.25% | 93,226 |
| Jan 30, 2026 | 4.30 | 4.36 | 3.89 | 4.06 | 4.06 | -7.31% | 237,723 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.15 | 4.38 | 4.38 | -2.88% | 143,719 |
| Jan 28, 2026 | 4.34 | 4.58 | 4.23 | 4.51 | 4.51 | 2.50% | 137,749 |
| Jan 27, 2026 | 4.30 | 4.44 | 4.10 | 4.40 | 4.40 | 2.80% | 104,663 |
| Jan 26, 2026 | 4.70 | 4.83 | 4.15 | 4.28 | 4.28 | -7.56% | 236,205 |
| Jan 23, 2026 | 4.57 | 4.87 | 4.27 | 4.63 | 4.63 | 2.21% | 306,210 |
| Jan 22, 2026 | 4.03 | 4.78 | 3.97 | 4.53 | 4.53 | 12.69% | 804,043 |
| Jan 21, 2026 | 4.00 | 4.19 | 3.85 | 4.02 | 4.02 | 2.03% | 532,738 |
| Jan 20, 2026 | 3.82 | 4.54 | 3.62 | 3.94 | 3.94 | 4.23% | 15,142,350 |
| Jan 16, 2026 | 3.64 | 3.95 | 3.61 | 3.78 | 3.78 | 3.56% | 80,596 |
| Jan 15, 2026 | 3.77 | 3.95 | 3.64 | 3.65 | 3.65 | -3.69% | 145,281 |
| Jan 14, 2026 | 3.67 | 4.06 | 3.66 | 3.79 | 3.79 | 1.61% | 110,706 |
| Jan 13, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -5.33% | 57,502 |
| Jan 12, 2026 | 3.43 | 4.04 | 3.43 | 3.94 | 3.94 | 8.84% | 142,801 |
| Jan 9, 2026 | 3.65 | 3.79 | 3.57 | 3.62 | 3.62 | -2.43% | 56,511 |
| Jan 8, 2026 | 3.67 | 3.80 | 3.60 | 3.71 | 3.71 | -0.54% | 56,810 |
| Jan 7, 2026 | 3.64 | 3.80 | 3.54 | 3.73 | 3.73 | 3.04% | 144,097 |
| Jan 6, 2026 | 3.57 | 3.68 | 3.41 | 3.62 | 3.62 | 1.40% | 58,871 |
| Jan 5, 2026 | 3.41 | 3.75 | 3.41 | 3.57 | 3.57 | 4.69% | 98,849 |
| Jan 2, 2026 | 3.06 | 3.42 | 3.00 | 3.41 | 3.41 | 11.44% | 81,524 |
| Dec 31, 2025 | 3.17 | 3.23 | 2.98 | 3.06 | 3.06 | -3.16% | 80,315 |
| Dec 30, 2025 | 3.12 | 3.19 | 3.06 | 3.16 | 3.16 | 1.28% | 81,490 |
| Dec 29, 2025 | 3.16 | 3.20 | 3.03 | 3.12 | 3.12 | -1.27% | 81,948 |
| Dec 26, 2025 | 3.15 | 3.35 | 3.03 | 3.16 | 3.16 | 2.27% | 95,303 |
| Dec 24, 2025 | 3.07 | 3.18 | 2.90 | 3.09 | 3.09 | 1.64% | 178,155 |
| Dec 23, 2025 | 3.25 | 3.31 | 3.04 | 3.04 | 3.04 | -6.89% | 86,954 |
| Dec 22, 2025 | 3.35 | 3.56 | 3.26 | 3.27 | 3.27 | 0.46% | 113,749 |
| Dec 19, 2025 | 3.40 | 3.53 | 2.89 | 3.25 | 3.25 | -2.69% | 218,012 |
| Dec 18, 2025 | 3.55 | 3.55 | 3.25 | 3.34 | 3.34 | 1.52% | 52,307 |
| Dec 17, 2025 | 3.47 | 3.57 | 3.29 | 3.29 | 3.29 | -5.19% | 50,479 |
| Dec 16, 2025 | 3.42 | 3.54 | 3.29 | 3.47 | 3.47 | 2.06% | 72,371 |
| Dec 15, 2025 | 3.76 | 3.90 | 3.40 | 3.40 | 3.40 | -9.33% | 84,864 |
| Dec 12, 2025 | 3.93 | 3.97 | 3.64 | 3.75 | 3.75 | -3.97% | 68,342 |
| Dec 11, 2025 | 3.58 | 4.03 | 3.58 | 3.91 | 3.91 | 7.28% | 117,432 |
| Dec 10, 2025 | 3.63 | 3.73 | 3.53 | 3.64 | 3.64 | 0.83% | 67,916 |
| Dec 9, 2025 | 3.60 | 3.75 | 3.53 | 3.61 | 3.61 | -0.28% | 70,374 |
| Dec 8, 2025 | 3.55 | 3.79 | 3.42 | 3.62 | 3.62 | 3.13% | 99,827 |
| Dec 5, 2025 | 3.62 | 3.68 | 3.45 | 3.51 | 3.51 | -2.77% | 60,475 |
| Dec 4, 2025 | 3.43 | 3.74 | 3.42 | 3.61 | 3.61 | 5.25% | 79,874 |