Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.19	0.20	0.19	0.19	0.19	4.95%	6,096,453
Jun 17, 2025	0.17	0.20	0.14	0.18	0.18	-52.64%	39,417,786
Jun 16, 2025	0.55	0.56	0.37	0.39	0.39	-28.05%	3,968,283
Jun 13, 2025	0.53	0.55	0.52	0.54	0.54	2.02%	294,727
Jun 12, 2025	0.56	0.58	0.51	0.53	0.53	-2.00%	554,139
Jun 11, 2025	0.60	0.60	0.48	0.54	0.54	-12.08%	1,938,699
Jun 10, 2025	0.62	0.65	0.60	0.61	0.61	-0.05%	151,011
Jun 9, 2025	0.63	0.65	0.60	0.61	0.61	-1.93%	268,866
Jun 6, 2025	0.63	0.65	0.61	0.63	0.63	0.21%	170,862
Jun 5, 2025	0.63	0.64	0.60	0.63	0.63	-2.93%	164,122
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