Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.42	0.42	0.39	0.40	-	0.40%	527,415
Aug 28, 2025	0.41	0.41	0.39	0.40	0.40	-0.10%	340,772
Aug 27, 2025	0.41	0.42	0.40	0.40	0.40	-3.14%	676,411
Aug 26, 2025	0.42	0.42	0.41	0.41	0.41	-1.27%	493,868
Aug 25, 2025	0.40	0.43	0.40	0.42	0.42	4.65%	1,118,249
Aug 22, 2025	0.38	0.41	0.36	0.40	0.40	4.06%	1,216,358
Aug 21, 2025	0.39	0.39	0.38	0.38	0.38	-1.41%	615,441
Aug 20, 2025	0.39	0.40	0.38	0.39	0.39	-2.48%	798,360
Aug 19, 2025	0.41	0.42	0.39	0.40	0.40	-2.46%	841,015
Aug 18, 2025	0.40	0.42	0.40	0.41	0.41	0.89%	857,240
Aug 15, 2025	0.42	0.43	0.39	0.41	0.41	-4.71%	1,220,825
Aug 14, 2025	0.41	0.46	0.40	0.43	0.43	4.92%	1,912,751
Aug 13, 2025	0.37	0.41	0.37	0.41	0.41	9.24%	1,825,611
Aug 12, 2025	0.39	0.41	0.36	0.37	0.37	-7.28%	1,992,999
Aug 11, 2025	0.41	0.43	0.39	0.40	0.40	-0.05%	1,087,077
Aug 8, 2025	0.40	0.41	0.39	0.40	0.40	0.20%	727,488
Aug 7, 2025	0.40	0.40	0.38	0.40	0.40	-0.57%	1,065,119
Aug 6, 2025	0.41	0.43	0.39	0.40	0.40	-2.96%	1,384,848
Aug 5, 2025	0.44	0.46	0.40	0.42	0.42	-5.85%	1,121,997
Aug 4, 2025	0.43	0.47	0.42	0.44	0.44	7.12%	1,505,383
Aug 1, 2025	0.42	0.43	0.39	0.41	0.41	-2.32%	1,330,039
Jul 31, 2025	0.43	0.45	0.42	0.42	0.42	0.14%	982,173
Jul 30, 2025	0.47	0.47	0.41	0.42	0.42	-8.82%	1,548,834
Jul 29, 2025	0.46	0.49	0.43	0.46	0.46	0.24%	2,011,967
Jul 28, 2025	0.52	0.53	0.46	0.46	0.46	-12.52%	3,323,320
Jul 25, 2025	0.58	0.60	0.51	0.53	0.53	-4.10%	4,639,293
Jul 24, 2025	0.50	0.62	0.49	0.55	0.55	11.79%	12,637,245
Jul 23, 2025	0.40	0.58	0.39	0.49	0.49	23.39%	24,089,524
Jul 22, 2025	0.40	0.41	0.36	0.40	0.40	0.03%	3,224,106
Jul 21, 2025	0.41	0.42	0.39	0.40	0.40	2.03%	2,091,310
Jul 18, 2025	0.41	0.41	0.35	0.39	0.39	-7.63%	3,435,124
Jul 17, 2025	0.42	0.45	0.40	0.42	0.42	-1.59%	3,680,480
Jul 16, 2025	0.40	0.45	0.37	0.43	0.43	3.67%	7,562,985
Jul 15, 2025	0.39	0.48	0.39	0.41	0.41	-12.79%	15,008,533
Jul 14, 2025	0.54	0.62	0.43	0.47	0.47	88.29%	386,296,717
Jul 11, 2025	0.23	0.25	0.23	0.25	0.25	9.14%	32,556,751
Jul 10, 2025	0.23	0.24	0.21	0.23	0.23	-1.74%	1,928,664
Jul 9, 2025	0.24	0.26	0.22	0.24	0.24	4.17%	3,856,549
Jul 8, 2025	0.21	0.23	0.21	0.23	0.23	8.46%	2,711,392
Jul 7, 2025	0.20	0.22	0.20	0.21	0.21	0.63%	2,856,414
Jul 3, 2025	0.21	0.22	0.20	0.21	0.21	0.58%	722,779
Jul 2, 2025	0.19	0.22	0.19	0.21	0.21	5.66%	5,274,343
Jul 1, 2025	0.20	0.20	0.18	0.19	0.19	-1.27%	2,004,166
Jun 30, 2025	0.20	0.20	0.19	0.20	0.20	-0.51%	2,096,496
Jun 27, 2025	0.20	0.20	0.19	0.20	0.20	-1.00%	2,532,656
Jun 26, 2025	0.19	0.20	0.18	0.20	0.20	-1.48%	2,594,518
Jun 25, 2025	0.19	0.21	0.19	0.20	0.20	5.56%	3,632,880
Jun 24, 2025	0.19	0.20	0.19	0.19	0.19	1.75%	4,127,541
Jun 23, 2025	0.19	0.20	0.17	0.19	0.19	4.19%	8,878,304
Jun 20, 2025	0.20	0.21	0.18	0.18	0.18	-6.01%	5,875,422