Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
2.850
-0.050 (-1.72%)
At close: Sep 18, 2025, 4:00 PM EDT
2.830
-0.020 (-0.70%)
After-hours: Sep 18, 2025, 7:34 PM EDT
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.88 | 2.96 | 2.75 | 2.85 | 2.85 | -1.72% | 135,280 |
| Sep 17, 2025 | 2.71 | 2.95 | 2.67 | 2.90 | 2.90 | 7.41% | 141,108 |
| Sep 16, 2025 | 2.70 | 2.80 | 2.65 | 2.70 | 2.70 | -0.74% | 78,680 |
| Sep 15, 2025 | 2.78 | 2.79 | 2.62 | 2.72 | 2.72 | -2.86% | 144,126 |
| Sep 12, 2025 | 2.84 | 2.90 | 2.77 | 2.80 | 2.80 | -1.75% | 128,931 |
| Sep 11, 2025 | 2.70 | 2.88 | 2.65 | 2.85 | 2.85 | 5.56% | 125,469 |
| Sep 10, 2025 | 2.82 | 2.83 | 2.66 | 2.70 | 2.70 | -3.23% | 186,766 |
| Sep 9, 2025 | 2.85 | 2.89 | 2.69 | 2.79 | 2.79 | -4.78% | 195,840 |
| Sep 8, 2025 | 2.95 | 3.00 | 2.58 | 2.93 | 2.93 | -2.56% | 196,040 |
| Sep 5, 2025 | 3.30 | 3.33 | 3.01 | 3.01 | 3.01 | -3.22% | 120,413 |
| Sep 4, 2025 | 3.05 | 3.32 | 2.75 | 3.11 | 3.11 | -19.82% | 523,723 |
| Sep 3, 2025 | 3.98 | 4.00 | 3.75 | 3.88 | 3.88 | -0.26% | 69,451 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.82 | 3.89 | 3.89 | -3.26% | 42,846 |
| Aug 29, 2025 | 4.19 | 4.20 | 3.93 | 4.02 | 4.02 | 0.40% | 53,278 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -0.10% | 34,077 |
| Aug 27, 2025 | 4.13 | 4.18 | 4.00 | 4.00 | 4.00 | -3.14% | 67,641 |
| Aug 26, 2025 | 4.21 | 4.25 | 4.05 | 4.13 | 4.13 | -1.27% | 49,386 |
| Aug 25, 2025 | 4.00 | 4.29 | 4.00 | 4.19 | 4.19 | 4.65% | 111,824 |
| Aug 22, 2025 | 3.85 | 4.10 | 3.62 | 4.00 | 4.00 | 4.06% | 121,635 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.79 | 3.85 | 3.85 | -1.41% | 61,544 |
| Aug 20, 2025 | 3.90 | 4.00 | 3.75 | 3.90 | 3.90 | -2.48% | 79,836 |
| Aug 19, 2025 | 4.10 | 4.16 | 3.90 | 4.00 | 4.00 | -2.46% | 84,101 |
| Aug 18, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.89% | 85,724 |
| Aug 15, 2025 | 4.18 | 4.27 | 3.88 | 4.06 | 4.06 | -4.71% | 122,082 |
| Aug 14, 2025 | 4.09 | 4.55 | 4.00 | 4.27 | 4.27 | 4.92% | 191,275 |
| Aug 13, 2025 | 3.70 | 4.07 | 3.70 | 4.07 | 4.07 | 9.24% | 182,561 |
| Aug 12, 2025 | 3.90 | 4.08 | 3.61 | 3.72 | 3.72 | -7.28% | 199,299 |
| Aug 11, 2025 | 4.07 | 4.27 | 3.94 | 4.01 | 4.01 | -0.05% | 108,707 |
| Aug 8, 2025 | 4.00 | 4.10 | 3.85 | 4.02 | 4.02 | 0.20% | 72,748 |
| Aug 7, 2025 | 4.00 | 4.05 | 3.76 | 4.01 | 4.01 | -0.57% | 106,511 |
| Aug 6, 2025 | 4.13 | 4.30 | 3.92 | 4.03 | 4.03 | -2.96% | 138,484 |
| Aug 5, 2025 | 4.41 | 4.59 | 4.04 | 4.15 | 4.15 | -5.85% | 112,199 |
| Aug 4, 2025 | 4.32 | 4.65 | 4.20 | 4.41 | 4.41 | 7.12% | 150,538 |
| Aug 1, 2025 | 4.20 | 4.29 | 3.92 | 4.12 | 4.12 | -2.32% | 133,003 |
| Jul 31, 2025 | 4.25 | 4.50 | 4.20 | 4.22 | 4.22 | 0.14% | 98,217 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.10 | 4.21 | 4.21 | -8.82% | 154,883 |
| Jul 29, 2025 | 4.60 | 4.95 | 4.32 | 4.62 | 4.62 | 0.24% | 201,196 |
| Jul 28, 2025 | 5.20 | 5.27 | 4.60 | 4.61 | 4.61 | -12.52% | 332,332 |
| Jul 25, 2025 | 5.80 | 6.01 | 5.12 | 5.27 | 5.27 | -4.10% | 463,929 |
| Jul 24, 2025 | 4.98 | 6.24 | 4.90 | 5.49 | 5.49 | 11.79% | 1,263,724 |
| Jul 23, 2025 | 4.00 | 5.80 | 3.90 | 4.91 | 4.91 | 23.39% | 2,408,952 |
| Jul 22, 2025 | 3.97 | 4.05 | 3.59 | 3.98 | 3.98 | 0.03% | 322,410 |
| Jul 21, 2025 | 4.10 | 4.18 | 3.92 | 3.98 | 3.98 | 2.03% | 209,131 |
| Jul 18, 2025 | 4.07 | 4.14 | 3.51 | 3.90 | 3.90 | -7.63% | 343,512 |
| Jul 17, 2025 | 4.21 | 4.45 | 4.05 | 4.22 | 4.22 | -1.59% | 368,048 |
| Jul 16, 2025 | 3.96 | 4.50 | 3.70 | 4.29 | 4.29 | 3.67% | 756,298 |
| Jul 15, 2025 | 3.90 | 4.75 | 3.90 | 4.14 | 4.14 | -12.79% | 1,500,853 |
| Jul 14, 2025 | 5.38 | 6.22 | 4.30 | 4.75 | 4.75 | 88.29% | 38,629,671 |
| Jul 11, 2025 | 2.30 | 2.53 | 2.28 | 2.52 | 2.52 | 9.14% | 3,255,675 |
| Jul 10, 2025 | 2.30 | 2.43 | 2.14 | 2.31 | 2.31 | -1.74% | 192,866 |