Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
0.6604
+0.0288 (4.56%)
Aug 7, 2026, 9:51 AM EDT - Market open
Stardust Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | 0.14% | 301,373 |
| Aug 5, 2026 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | -8.59% | 735,535 |
| Aug 4, 2026 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | -1.39% | 954,262 |
| Aug 3, 2026 | 0.60 | 0.99 | 0.55 | 0.70 | 0.70 | 29.57% | 26,376,325 |
| 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 |
| 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 |