Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
3.900
-0.280 (-6.70%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Stardust Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20254.314.314.014.00--4.31%123,803
Oct 8, 20254.014.314.014.184.184.76%177,845
Oct 7, 20254.064.283.823.993.99-0.25%240,088
Oct 6, 20253.754.173.754.004.009.29%533,557
Oct 3, 20253.203.723.183.663.6614.73%476,853
Oct 2, 20253.293.303.103.193.19-1.24%145,399
Oct 1, 20253.153.343.063.233.234.19%191,440
Sep 30, 20253.103.203.013.103.100.65%223,462
Sep 29, 20253.133.202.973.083.08-1.60%352,684
Sep 26, 20253.333.353.083.133.13-5.15%356,186
Sep 25, 20253.143.693.113.303.30-3.51%351,606
Sep 24, 20252.913.482.873.423.4224.36%2,143,581
Sep 23, 20252.702.782.662.752.751.85%615,886
Sep 22, 20252.852.852.682.702.70-4.93%232,973
Sep 19, 20252.842.882.722.842.84-0.35%266,625
Sep 18, 20252.882.962.752.852.85-1.72%135,280
Sep 17, 20252.712.952.672.902.907.41%141,108
Sep 16, 20252.702.802.652.702.70-0.74%78,680
Sep 15, 20252.782.792.622.722.72-2.86%144,126
Sep 12, 20252.842.902.772.802.80-1.75%128,931
Sep 11, 20252.702.882.652.852.855.56%125,469
Sep 10, 20252.822.832.662.702.70-3.23%186,766
Sep 9, 20252.852.892.692.792.79-4.78%195,840
Sep 8, 20252.953.002.582.932.93-2.56%196,040
Sep 5, 20253.303.333.013.013.01-3.22%120,413
Sep 4, 20253.053.322.753.113.11-19.82%523,723
Sep 3, 20253.984.003.753.883.88-0.26%69,451
Sep 2, 20254.104.103.823.893.89-3.26%42,846
Aug 29, 20254.194.203.934.024.020.40%53,278
Aug 28, 20254.104.103.954.004.00-0.10%34,077
Aug 27, 20254.134.184.004.004.00-3.14%67,641
Aug 26, 20254.214.254.054.134.13-1.27%49,386
Aug 25, 20254.004.294.004.194.194.65%111,824
Aug 22, 20253.854.103.624.004.004.06%121,635
Aug 21, 20253.903.903.793.853.85-1.41%61,544
Aug 20, 20253.904.003.753.903.90-2.48%79,836
Aug 19, 20254.104.163.904.004.00-2.46%84,101
Aug 18, 20254.004.204.004.104.100.89%85,724
Aug 15, 20254.184.273.884.064.06-4.71%122,082
Aug 14, 20254.094.554.004.274.274.92%191,275
Aug 13, 20253.704.073.704.074.079.24%182,561
Aug 12, 20253.904.083.613.723.72-7.28%199,299
Aug 11, 20254.074.273.944.014.01-0.05%108,707
Aug 8, 20254.004.103.854.024.020.20%72,748
Aug 7, 20254.004.053.764.014.01-0.57%106,511
Aug 6, 20254.134.303.924.034.03-2.96%138,484
Aug 5, 20254.414.594.044.154.15-5.85%112,199
Aug 4, 20254.324.654.204.414.417.12%150,538
Aug 1, 20254.204.293.924.124.12-2.32%133,003
Jul 31, 20254.254.504.204.224.220.14%98,217