Skip to main content
logo
Stardust Power Inc. (SDSTW)
NASDAQ: SDSTW · Real-Time Price · USD · Warrants
0.0800
-0.0020 (-2.44%)
Oct 2, 2025, 4:00 PM EDT - Market closed

Stardust Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.080.100.080.080.088.18%5,700
Sep 30, 20250.120.130.080.080.08-34.09%127,814
Sep 29, 20250.130.130.120.120.12-4.17%21,132
Sep 26, 20250.080.120.080.120.1261.29%22,012
Sep 25, 20250.080.080.070.070.07-8.15%9,424
Sep 24, 20250.070.090.070.080.0815.71%112,554
Sep 23, 20250.070.070.070.070.07-13,592
Sep 22, 20250.070.070.070.070.07-8,310
Sep 19, 20250.090.090.070.070.07-3.05%2,397
Sep 18, 20250.070.090.070.070.070.14%11,543
Sep 17, 20250.080.090.070.070.072.71%2,703
Sep 16, 20250.110.110.070.070.07-38.96%6,033
Sep 15, 20250.120.120.100.120.1214.20%36,171
Sep 12, 20250.110.110.090.100.1027.47%37,898
Sep 11, 20250.080.080.080.080.08-3,318
Sep 10, 20250.080.080.080.080.08-2,143
Sep 9, 20250.070.080.070.080.0833.45%9,826
Sep 8, 20250.050.120.040.060.0618.16%104,329
Sep 5, 20250.050.050.050.050.05-2.34%10,050
Sep 4, 20250.060.070.050.050.05-21.32%19,118
Sep 3, 20250.070.070.070.070.070.18%8,540
Sep 2, 20250.060.070.060.070.07-16.67%12,715
Aug 29, 20250.110.110.070.080.08-27.95%62,927
Aug 28, 20250.100.120.080.110.1120.98%13,379
Aug 27, 20250.090.100.080.090.092.99%8,118
Aug 26, 20250.090.090.080.090.09-8.32%8,107
Aug 25, 20250.100.100.070.090.0934.61%16,647
Aug 22, 20250.070.100.060.070.0712.26%17,949
Aug 21, 20250.060.060.060.060.06-26
Aug 20, 20250.070.070.050.060.06-15.82%2,527
Aug 19, 20250.070.070.070.070.07-0.27%128
Aug 18, 20250.070.070.040.070.07-0.13%64,816
Aug 15, 20250.060.070.040.070.0715.23%19,237
Aug 14, 20250.070.070.070.070.07-13.33%3,264
Aug 13, 20250.080.080.080.080.08-11,525
Aug 12, 20250.080.080.080.080.08-0.13%596
Aug 11, 20250.080.080.080.080.08-1.05%4,013
Aug 8, 20250.080.080.080.080.08-2.44%28,670
Aug 7, 20250.080.080.080.080.083.73%2,253
Aug 6, 20250.080.080.080.080.08-3,820
Aug 5, 20250.080.080.080.080.08-0.13%39,524
Aug 4, 20250.100.100.080.080.08-12.93%12,120
Aug 1, 20250.080.090.080.090.098.08%53,346
Jul 31, 20250.080.080.080.080.086.26%11,714
Jul 30, 20250.080.090.080.080.08-1.31%18,573
Jul 29, 20250.090.090.080.080.08-11.51%38,524
Jul 28, 20250.080.090.070.090.091.18%30,255
Jul 25, 20250.070.090.070.090.0949.65%193,190
Jul 24, 20250.050.080.050.060.0626.22%64,875
Jul 23, 20250.050.050.040.050.0515.38%7,543