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
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 |