Skip to main content
Stardust Power Inc. (SDSTW)
NASDAQ: SDSTW · Real-Time Price · USD · Warrants
0.0297
-0.0008 (-2.62%)
Jun 23, 2025, 4:00 PM - Market closed

Stardust Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.040.040.020.030.03-2.95%98,890
Jun 20, 20250.040.040.030.030.03-12.86%1,658
Jun 18, 20250.040.040.040.040.04-27.84%3,792
Jun 17, 20250.030.050.020.050.05-6.73%233,209
Jun 16, 20250.050.050.050.050.0522.35%376,868
Jun 13, 20250.050.050.040.040.04-15.00%2,892
Jun 12, 20250.050.050.040.050.0520.19%6,532
Jun 11, 20250.060.070.040.040.04-38.46%22,443
Jun 10, 20250.070.070.070.070.0711.74%18,708
Jun 9, 20250.060.070.060.060.060.50%4,578
Jun 6, 20250.060.070.060.060.06-0.66%1,300
Jun 5, 20250.060.070.060.060.06-4.87%44,796
Jun 4, 20250.060.070.060.060.064.26%3,359
Jun 3, 20250.070.070.060.060.06-11.45%12,100
Jun 2, 20250.060.070.060.070.076.32%14,985
May 30, 20250.060.060.060.060.066.74%5,109
May 29, 20250.070.070.060.060.06-10,538
May 28, 20250.070.070.060.060.060.33%5,109
May 27, 20250.070.070.060.060.06-12.68%6,340
May 23, 20250.070.070.060.070.0715.67%20,420
May 22, 20250.080.080.060.060.065.45%12,144
May 21, 20250.100.100.060.060.060.18%7,380
May 20, 20250.060.090.060.060.06-22.19%47,491
May 19, 20250.070.090.070.070.07-1.08%5,850
May 16, 20250.070.070.070.070.07--
May 15, 20250.050.070.030.070.07-7.75%174,526
May 14, 20250.050.080.050.080.0852.38%97,629
May 13, 20250.050.060.050.050.051.65%77,770
May 12, 20250.050.060.050.050.05-12,508
May 9, 20250.060.060.040.050.05-7.77%8,008
May 8, 20250.060.060.060.060.06-1.58%38,950
May 7, 20250.060.060.050.060.06-3.48%2,187
May 6, 20250.060.070.050.060.06-5.60%3,399
May 5, 20250.050.060.050.060.0616.95%3,269
May 2, 20250.080.080.040.050.0526.54%14,763
May 1, 20250.040.040.040.040.04-23.69%362
Apr 30, 20250.060.060.050.060.063.17%8,715
Apr 29, 20250.050.050.050.050.054.89%3,151
Apr 28, 20250.060.060.050.050.05-14.83%3,256
Apr 25, 20250.060.070.050.060.0613.21%7,610
Apr 24, 20250.060.090.050.050.05-3.28%12,004
Apr 23, 20250.050.090.050.050.053.40%6,238
Apr 22, 20250.050.090.050.050.05-26.90%3,578
Apr 21, 20250.070.070.070.070.07--
Apr 17, 20250.090.090.070.070.073.57%5,183
Apr 16, 20250.050.090.050.070.07-14.63%3,577
Apr 15, 20250.080.080.080.080.0830.78%200
Apr 14, 20250.080.090.060.060.0611.96%17,470
Apr 11, 20250.050.070.050.060.0614.52%16,718
Apr 10, 20250.050.050.050.050.05-4.31%2,800