Stardust Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.13	0.15	0.13	0.15	-	7.94%	19,599,048
Sep 15, 2026	0.13	0.15	0.12	0.14	0.14	-	10,599,198
Sep 14, 2026	0.14	0.14	0.11	0.14	0.14	-4.90%	11,755,755
Sep 11, 2026	0.17	0.18	0.14	0.14	0.14	-15.88%	10,042,197
Sep 10, 2026	0.16	0.18	0.16	0.17	0.17	7.59%	9,220,879
Sep 9, 2026	0.17	0.17	0.15	0.16	0.16	-5.95%	1,310,288
Sep 8, 2026	0.18	0.18	0.16	0.17	0.17	-1.23%	1,015,994
Sep 4, 2026	0.18	0.19	0.17	0.17	0.17	-10.33%	2,175,474
Sep 3, 2026	0.21	0.22	0.18	0.19	0.19	-24.87%	15,042,919
Sep 2, 2026	0.33	0.34	0.25	0.25	0.25	-27.88%	6,670,195
Sep 1, 2026	0.36	0.38	0.34	0.35	0.35	-5.38%	139,860
Aug 31, 2026	0.39	0.40	0.35	0.37	0.37	-2.50%	196,991
Aug 28, 2026	0.39	0.40	0.36	0.38	0.38	2.57%	448,142
Aug 27, 2026	0.37	0.40	0.36	0.37	0.37	-0.78%	433,896
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