Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.37	0.40	0.37	0.37	-	0.03%	99,039
Aug 26, 2026	0.42	0.42	0.36	0.37	0.37	-8.18%	532,607
Aug 25, 2026	0.51	0.53	0.40	0.41	0.41	-19.96%	643,285
Aug 24, 2026	0.63	0.63	0.50	0.51	0.51	-18.17%	495,295
Aug 21, 2026	0.59	0.64	0.55	0.62	0.62	5.91%	312,530
Aug 20, 2026	0.62	0.62	0.57	0.59	0.59	-4.19%	181,443
Aug 19, 2026	0.62	0.65	0.60	0.61	0.61	-1.72%	180,304
Aug 18, 2026	0.68	0.68	0.61	0.62	0.62	-7.19%	200,541
Aug 17, 2026	0.68	0.69	0.66	0.67	0.67	-0.36%	104,912
Aug 14, 2026	0.68	0.72	0.67	0.67	0.67	-1.12%	313,999
Aug 13, 2026	0.67	0.71	0.67	0.68	0.68	0.92%	238,140
Aug 12, 2026	0.72	0.73	0.67	0.67	0.67	-5.10%	190,099
Aug 11, 2026	0.70	0.72	0.69	0.71	0.71	3.35%	237,544
Aug 10, 2026	0.67	0.72	0.67	0.69	0.69	3.31%	313,222
Aug 7, 2026	0.64	0.68	0.64	0.67	0.67	5.29%	308,018
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
Jul 28, 2026	1.45	1.48	1.27	1.30	1.30	-9.72%	384,951
Jul 27, 2026	1.63	1.63	1.43	1.44	1.44	-8.86%	562,148
Jul 24, 2026	1.67	1.67	1.56	1.58	1.58	-5.95%	225,659
Jul 23, 2026	1.72	1.78	1.65	1.68	1.68	-4.55%	168,153
Jul 22, 2026	1.68	1.81	1.68	1.76	1.76	6.02%	227,604
Jul 21, 2026	1.73	1.78	1.66	1.66	1.66	-2.35%	149,112
Jul 20, 2026	1.79	1.80	1.69	1.70	1.70	-3.41%	154,709
Jul 17, 2026	1.71	1.85	1.70	1.76	1.76	2.33%	273,262
Jul 16, 2026	1.77	1.77	1.68	1.72	1.72	-3.37%	170,122
Jul 15, 2026	1.73	1.80	1.71	1.78	1.78	4.71%	199,012
Jul 14, 2026	1.70	1.73	1.68	1.70	1.70	1.19%	161,283
Jul 13, 2026	1.72	1.78	1.65	1.68	1.68	-2.33%	190,075
Jul 10, 2026	1.80	1.86	1.66	1.72	1.72	-3.91%	295,137
Jul 9, 2026	1.75	1.87	1.70	1.79	1.79	6.55%	744,705
Jul 8, 2026	1.62	1.80	1.60	1.68	1.68	5.00%	1,776,491
Jul 7, 2026	1.67	1.67	1.58	1.60	1.60	-6.43%	37,741
Jul 6, 2026	1.71	1.75	1.60	1.71	1.71	0.59%	52,405
Jul 2, 2026	1.71	1.78	1.67	1.70	1.70	-0.58%	43,542
Jul 1, 2026	1.56	1.74	1.52	1.71	1.71	9.62%	87,319
Jun 30, 2026	1.65	1.71	1.53	1.56	1.56	-4.88%	126,229
Jun 29, 2026	1.72	1.75	1.59	1.64	1.64	-3.53%	84,040
Jun 26, 2026	1.55	1.73	1.55	1.70	1.70	8.97%	62,875
Jun 25, 2026	1.67	1.69	1.55	1.56	1.56	-6.02%	65,022
Jun 24, 2026	1.70	1.76	1.65	1.66	1.66	-	40,480
Jun 23, 2026	1.76	1.91	1.65	1.66	1.66	-5.68%	213,586
Jun 22, 2026	1.84	1.87	1.75	1.76	1.76	-5.88%	142,078
Jun 18, 2026	1.79	1.90	1.79	1.87	1.87	3.31%	79,117
Jun 17, 2026	1.90	1.97	1.81	1.81	1.81	-1.63%	96,464