Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.17	2.18	1.91	2.04	2.04	-5.99%	115,193
Jun 4, 2026	2.21	2.25	2.13	2.17	2.17	-3.56%	112,799
Jun 3, 2026	2.25	2.27	2.10	2.25	2.25	-	173,707
Jun 2, 2026	2.32	2.34	2.11	2.25	2.25	1.35%	2,060,007
Jun 1, 2026	2.25	2.32	2.17	2.22	2.22	-2.63%	127,599
May 29, 2026	2.36	2.45	2.25	2.28	2.28	-4.60%	53,299
May 28, 2026	2.26	2.49	2.25	2.39	2.39	3.02%	95,258
May 27, 2026	2.26	2.44	2.16	2.32	2.32	2.20%	79,801
May 26, 2026	2.58	2.58	2.10	2.27	2.27	-14.34%	267,427
May 22, 2026	2.35	2.69	2.30	2.65	2.65	13.25%	142,085
May 21, 2026	2.22	2.35	2.06	2.34	2.34	7.83%	45,676
May 20, 2026	1.95	2.25	1.90	2.17	2.17	10.71%	81,734
May 19, 2026	2.12	2.15	1.95	1.96	1.96	-7.11%	153,711
May 18, 2026	2.26	2.26	2.08	2.11	2.11	-5.80%	140,865
May 15, 2026	2.25	2.35	2.10	2.24	2.24	-1.75%	162,760
May 14, 2026	2.30	2.39	2.22	2.28	2.28	0.88%	99,061
May 13, 2026	2.30	2.41	2.24	2.26	2.26	-3.00%	113,683
May 12, 2026	2.32	2.34	2.21	2.33	2.33	-2.10%	90,808
May 11, 2026	2.33	2.50	2.27	2.38	2.38	-0.83%	138,895
May 8, 2026	2.35	2.48	2.25	2.40	2.40	0.84%	184,205
May 7, 2026	2.53	2.53	2.35	2.38	2.38	-4.42%	87,368
May 6, 2026	2.34	2.59	2.23	2.49	2.49	5.96%	247,817
May 5, 2026	2.50	2.50	2.31	2.35	2.35	-6.37%	85,198
May 4, 2026	2.69	2.69	2.42	2.51	2.51	-7.72%	108,025
May 1, 2026	2.78	2.80	2.66	2.72	2.72	-3.55%	76,720
Apr 30, 2026	2.47	2.85	2.40	2.82	2.82	15.57%	169,669
Apr 29, 2026	2.64	2.64	2.42	2.44	2.44	-8.27%	68,513
Apr 28, 2026	2.66	2.72	2.60	2.66	2.66	-2.92%	66,797
Apr 27, 2026	2.58	2.80	2.50	2.74	2.74	6.20%	77,974
Apr 24, 2026	2.73	2.73	2.58	2.58	2.58	-7.19%	115,563
Apr 23, 2026	2.80	2.84	2.61	2.78	2.78	-2.11%	62,063
Apr 22, 2026	2.68	2.89	2.54	2.84	2.84	8.40%	140,966
Apr 21, 2026	2.92	2.95	2.55	2.62	2.62	-7.09%	304,456
Apr 20, 2026	3.38	3.39	2.62	2.82	2.82	-4.41%	3,872,106
Apr 17, 2026	2.84	3.06	2.84	2.95	2.95	1.72%	72,498
Apr 16, 2026	2.74	2.94	2.70	2.90	2.90	4.32%	45,272
Apr 15, 2026	2.66	2.91	2.65	2.78	2.78	2.58%	49,313
Apr 14, 2026	2.77	2.81	2.67	2.71	2.71	-0.37%	62,551
Apr 13, 2026	2.61	2.75	2.51	2.72	2.72	3.42%	59,070
Apr 10, 2026	2.78	2.81	2.56	2.63	2.63	-4.36%	79,053
Apr 9, 2026	2.73	2.88	2.65	2.75	2.75	-1.08%	71,825
Apr 8, 2026	2.78	2.79	2.63	2.78	2.78	3.73%	99,466
Apr 7, 2026	2.72	2.74	2.65	2.68	2.68	-3.60%	19,924
Apr 6, 2026	2.73	2.78	2.65	2.78	2.78	1.83%	64,941
Apr 2, 2026	2.48	2.81	2.46	2.73	2.73	6.23%	62,453
Apr 1, 2026	2.42	2.61	2.37	2.57	2.57	8.90%	48,675
Mar 31, 2026	2.24	2.41	2.21	2.36	2.36	8.76%	83,077
Mar 30, 2026	2.44	2.51	2.12	2.17	2.17	-8.82%	93,196
Mar 27, 2026	2.37	2.40	2.35	2.38	2.38	2.59%	46,030
Mar 26, 2026	2.64	2.65	2.31	2.32	2.32	-11.11%	95,435