Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.50	2.75	2.50	2.74	-	6.20%	72,125
Apr 24, 2026	2.73	2.73	2.58	2.58	2.58	-7.19%	114,712
Apr 23, 2026	2.80	2.84	2.61	2.78	2.78	-2.11%	61,685
Apr 22, 2026	2.68	2.89	2.54	2.84	2.84	8.40%	140,232
Apr 21, 2026	2.92	2.95	2.55	2.62	2.62	-7.09%	302,952
Apr 20, 2026	3.38	3.39	2.62	2.82	2.82	-4.41%	3,849,974
Apr 17, 2026	2.84	3.06	2.84	2.95	2.95	1.72%	72,453
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%	49,293
Apr 14, 2026	2.77	2.81	2.67	2.71	2.71	-0.37%	62,413
Apr 13, 2026	2.61	2.75	2.51	2.72	2.72	3.42%	59,069
Apr 10, 2026	2.78	2.81	2.56	2.63	2.63	-4.36%	78,940
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%	78,395
Apr 7, 2026	2.72	2.74	2.65	2.68	2.68	-3.60%	19,610
Apr 6, 2026	2.73	2.78	2.65	2.78	2.78	1.83%	64,936
Apr 2, 2026	2.48	2.81	2.46	2.73	2.73	6.23%	62,433
Apr 1, 2026	2.42	2.61	2.37	2.57	2.57	8.90%	48,436
Mar 31, 2026	2.24	2.41	2.21	2.36	2.36	8.76%	82,943
Mar 30, 2026	2.44	2.51	2.12	2.17	2.17	-8.82%	93,086
Mar 27, 2026	2.37	2.40	2.35	2.38	2.38	2.59%	40,951
Mar 26, 2026	2.64	2.65	2.31	2.32	2.32	-11.11%	94,250
Mar 25, 2026	2.45	2.65	2.45	2.61	2.61	6.53%	49,870
Mar 24, 2026	2.46	2.51	2.17	2.45	2.45	-0.41%	144,367
Mar 23, 2026	2.46	2.59	2.40	2.46	2.46	0.41%	46,712
Mar 20, 2026	2.41	2.46	2.24	2.45	2.45	1.66%	168,705
Mar 19, 2026	2.46	2.50	2.39	2.41	2.41	0.84%	60,117
Mar 18, 2026	2.82	2.86	2.31	2.39	2.39	-15.55%	241,620
Mar 17, 2026	2.88	2.98	2.61	2.83	2.83	-0.70%	171,416
Mar 16, 2026	2.93	2.93	2.83	2.85	2.85	0.71%	39,827
Mar 13, 2026	3.17	3.21	2.82	2.83	2.83	-12.11%	122,691
Mar 12, 2026	3.22	3.44	3.20	3.22	3.22	-1.83%	24,786
Mar 11, 2026	3.31	3.47	3.25	3.28	3.28	-1.50%	18,866
Mar 10, 2026	3.15	3.42	3.15	3.33	3.33	4.72%	77,681
Mar 9, 2026	3.18	3.31	3.03	3.18	3.18	-0.31%	80,832
Mar 6, 2026	3.41	3.41	3.16	3.19	3.19	-5.62%	29,572
Mar 5, 2026	3.40	3.50	3.25	3.38	3.38	-2.03%	34,490
Mar 4, 2026	3.29	3.52	3.29	3.45	3.45	3.60%	77,725
Mar 3, 2026	3.37	3.41	3.21	3.33	3.33	-2.35%	46,450
Mar 2, 2026	3.37	3.50	3.30	3.41	3.41	-0.58%	25,107
Feb 27, 2026	3.36	3.55	3.32	3.43	3.43	-1.72%	46,646
Feb 26, 2026	3.52	3.62	3.39	3.49	3.49	-2.51%	70,261
Feb 25, 2026	3.65	3.89	3.49	3.58	3.58	-1.10%	119,767
Feb 24, 2026	3.49	3.62	3.40	3.62	3.62	4.02%	27,392
Feb 23, 2026	3.56	3.56	3.40	3.48	3.48	-2.79%	20,043
Feb 20, 2026	3.68	3.75	3.47	3.58	3.58	-2.98%	28,538
Feb 19, 2026	3.57	3.73	3.32	3.69	3.69	2.50%	31,417
Feb 18, 2026	3.38	3.89	3.38	3.60	3.60	7.14%	77,748
Feb 17, 2026	3.44	3.51	3.30	3.36	3.36	-1.75%	44,213
Feb 13, 2026	3.35	3.57	3.33	3.42	3.42	3.01%	45,899