Stardust Power Inc. (SDSTW)
NASDAQ: SDSTW · Real-Time Price · USD · Warrants
0.2250
+0.0554 (32.67%)
Jan 26, 2026, 4:00 PM EST - Market closed
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.15 | 0.23 | 0.14 | 0.23 | 0.23 | 32.67% | 334,670 |
| Jan 23, 2026 | 0.13 | 0.20 | 0.12 | 0.17 | 0.17 | 35.68% | 81,555 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 6,298 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 826 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 17.20% | 14,603 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -3.82% | 861 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.19% | 249 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 31.60% | 10,303 |
| Jan 13, 2026 | 0.08 | 0.15 | 0.08 | 0.08 | 0.08 | -4.71% | 41,049 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 26,965 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,777 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.40% | 21,680 |
| Jan 7, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | -11.19% | 7,435 |
| Jan 6, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -14.04% | 6,771 |
| Jan 5, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 64.42% | 7,947 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.31% | 1,228 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -13.05% | 62,841 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.09% | 8,649 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -28.16% | 1,043 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | 39.32% | 7,703 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,299 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 14.70% | 1,183 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 603 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 37,993 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.91% | 31,210 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.43% | 13,809 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.71% | 482 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.77% | 4,004 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.78% | 9,381 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.39% | 103 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.84% | 6,841 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.55% | 1,203 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.73% | 22,266 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,103 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.14% | 747 |
| Dec 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.31% | 4,808 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.86% | 5,166 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -20.47% | 28,138 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.75% | 7,275 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.23% | 2,202 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.06% | 106 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.02% | 2,203 |
| Nov 19, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -6.35% | 19,406 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 6.91% | 9,124 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -6.09% | 94,381 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -7.28% | 1,169 |
| Nov 13, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.21% | 9,202 |
| Nov 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.21% | 28,470 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.18% | 130,193 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 10.29% | 141,695 |