Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.08	0.08	0.07	0.08	0.08	-6.37%	17,777,147
Oct 6, 2026	0.08	0.08	0.08	0.08	0.08	-12.55%	50,827,429
Oct 5, 2026	0.09	0.10	0.08	0.09	0.09	7.89%	49,499,853
Oct 2, 2026	0.09	0.09	0.08	0.08	0.08	-10.63%	19,741,878
Oct 1, 2026	0.10	0.10	0.08	0.10	0.10	-10.38%	21,669,079
Sep 30, 2026	0.10	0.11	0.10	0.11	0.11	1.73%	54,882,330
Sep 29, 2026	0.11	0.11	0.10	0.10	0.10	-3.43%	9,660,460
Sep 28, 2026	0.11	0.11	0.10	0.11	0.11	-1.73%	10,912,595
Sep 25, 2026	0.12	0.12	0.11	0.11	0.11	-4.52%	21,167,105
Sep 24, 2026	0.11	0.12	0.10	0.12	0.12	-0.61%	22,885,416
Sep 23, 2026	0.12	0.13	0.11	0.12	0.12	-5.40%	9,551,007
Sep 22, 2026	0.12	0.13	0.11	0.12	0.12	-3.62%	29,218,934
Sep 21, 2026	0.13	0.13	0.12	0.13	0.13	1.52%	88,945,086
Sep 18, 2026	0.17	0.17	0.11	0.13	0.13	-50.32%	46,450,210
Sep 17, 2026	0.26	0.36	0.21	0.25	0.25	57.64%	677,281,795
Sep 16, 2026	0.13	0.16	0.13	0.16	0.16	17.35%	28,029,891
Sep 15, 2026	0.13	0.15	0.12	0.14	0.14	-	10,949,834
Sep 14, 2026	0.14	0.14	0.11	0.14	0.14	-4.90%	12,499,809
Sep 11, 2026	0.17	0.18	0.14	0.14	0.14	-15.88%	10,534,647
Sep 10, 2026	0.16	0.18	0.16	0.17	0.17	7.59%	10,577,828
Sep 9, 2026	0.17	0.17	0.15	0.16	0.16	-5.95%	1,352,842
Sep 8, 2026	0.18	0.18	0.16	0.17	0.17	-1.23%	1,057,155
Sep 4, 2026	0.18	0.19	0.17	0.17	0.17	-10.33%	2,272,208
Sep 3, 2026	0.21	0.22	0.18	0.19	0.19	-24.87%	15,596,750
Sep 2, 2026	0.33	0.34	0.25	0.25	0.25	-27.88%	7,451,476
Sep 1, 2026	0.36	0.38	0.34	0.35	0.35	-5.38%	143,348
Aug 31, 2026	0.39	0.40	0.35	0.37	0.37	-2.50%	200,223
Aug 28, 2026	0.39	0.40	0.36	0.38	0.38	2.57%	448,486
Aug 27, 2026	0.37	0.40	0.36	0.37	0.37	-0.78%	437,247
Aug 26, 2026	0.42	0.42	0.36	0.37	0.37	-8.18%	552,001
Aug 25, 2026	0.51	0.53	0.40	0.41	0.41	-19.96%	670,308
Aug 24, 2026	0.63	0.63	0.50	0.51	0.51	-18.17%	501,261
Aug 21, 2026	0.59	0.64	0.55	0.62	0.62	5.91%	314,397
Aug 20, 2026	0.62	0.62	0.57	0.59	0.59	-4.19%	186,185
Aug 19, 2026	0.62	0.65	0.60	0.61	0.61	-1.72%	180,340
Aug 18, 2026	0.68	0.68	0.61	0.62	0.62	-7.19%	201,359
Aug 17, 2026	0.68	0.69	0.66	0.67	0.67	-0.36%	105,013
Aug 14, 2026	0.68	0.72	0.67	0.67	0.67	-1.12%	315,157
Aug 13, 2026	0.67	0.71	0.67	0.68	0.68	0.92%	263,021
Aug 12, 2026	0.72	0.73	0.67	0.67	0.67	-5.10%	198,158
Aug 11, 2026	0.70	0.72	0.69	0.71	0.71	3.35%	265,455
Aug 10, 2026	0.67	0.72	0.67	0.69	0.69	3.31%	321,316
Aug 7, 2026	0.64	0.68	0.64	0.67	0.67	5.29%	312,129
Aug 6, 2026	0.63	0.65	0.60	0.63	0.63	0.14%	318,409
Aug 5, 2026	0.69	0.69	0.60	0.63	0.63	-8.59%	748,900
Aug 4, 2026	0.70	0.71	0.66	0.69	0.69	-1.39%	982,102
Aug 3, 2026	0.60	0.99	0.55	0.70	0.70	29.57%	26,516,923
Jul 31, 2026	0.73	0.75	0.50	0.54	0.54	-26.54%	759,731
Jul 30, 2026	1.00	1.05	0.70	0.74	0.74	-24.37%	680,797
Jul 29, 2026	1.31	1.31	0.91	0.97	0.97	-25.23%	414,093