Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.55	1.73	1.55	1.70	1.70	8.97%	62,614
Jun 25, 2026	1.67	1.69	1.55	1.56	1.56	-6.02%	64,988
Jun 24, 2026	1.70	1.76	1.65	1.66	1.66	-	40,457
Jun 23, 2026	1.76	1.91	1.65	1.66	1.66	-5.68%	213,401
Jun 22, 2026	1.84	1.87	1.75	1.76	1.76	-5.88%	141,745
Jun 18, 2026	1.79	1.90	1.79	1.87	1.87	3.31%	79,067
Jun 17, 2026	1.90	1.97	1.81	1.81	1.81	-1.63%	96,464
Jun 16, 2026	1.85	1.96	1.83	1.84	1.84	-1.08%	117,965
Jun 15, 2026	1.89	1.97	1.85	1.86	1.86	1.09%	68,910
Jun 12, 2026	1.86	1.95	1.81	1.84	1.84	-1.08%	62,026
Jun 11, 2026	1.74	1.87	1.70	1.86	1.86	6.90%	120,853
Jun 10, 2026	1.81	1.82	1.72	1.74	1.74	-3.33%	58,571
Jun 9, 2026	1.96	1.99	1.76	1.80	1.80	-9.32%	164,921
Jun 8, 2026	2.00	2.10	1.98	1.99	1.99	-2.70%	129,749
Jun 5, 2026	2.17	2.18	1.91	2.04	2.04	-5.99%	116,759
Jun 4, 2026	2.21	2.25	2.13	2.17	2.17	-3.56%	115,509
Jun 3, 2026	2.25	2.27	2.10	2.25	2.25	-	174,933
Jun 2, 2026	2.32	2.34	2.11	2.25	2.25	1.35%	2,071,622
Jun 1, 2026	2.25	2.32	2.17	2.22	2.22	-2.63%	127,718
May 29, 2026	2.36	2.45	2.25	2.28	2.28	-4.60%	53,458
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