Skip to main content
Stardust Power Inc. (SDSTW)
NASDAQ: SDSTW · Real-Time Price · USD · Warrants
0.0530
-0.0018 (-3.28%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Stardust Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20250.050.050.050.050.0513.56%6,984
Apr 8, 20250.050.050.050.050.05-9.27%3,214
Apr 7, 20250.050.050.050.050.05-6.42%6,802
Apr 4, 20250.160.160.050.050.052.32%76,372
Apr 3, 20250.070.080.050.050.05-24.49%28,754
Apr 2, 20250.070.080.060.070.07-2.70%18,292
Apr 1, 20250.050.080.050.070.07-2.22%49,003
Mar 31, 20250.080.080.070.070.07-9.99%10,595
Mar 28, 20250.100.100.070.080.08-13.96%6,923
Mar 27, 20250.080.100.080.090.091.42%14,757
Mar 26, 20250.090.100.070.090.09-0.43%3,555
Mar 25, 20250.080.100.080.090.094.77%6,150
Mar 24, 20250.090.090.080.090.09-1,805
Mar 21, 20250.080.090.080.090.09-2.22%2,133
Mar 20, 20250.090.090.080.090.099.09%1,451
Mar 19, 20250.080.080.080.080.08--
Mar 18, 20250.090.090.060.080.0810.00%7,921
Mar 17, 20250.070.080.060.080.083.45%16,518
Mar 14, 20250.070.070.060.070.07-0.14%62,574
Mar 13, 20250.070.070.050.070.07-1.76%7,241
Mar 12, 20250.070.070.070.070.075.57%371
Mar 11, 20250.060.080.060.070.070.29%5,775
Mar 10, 20250.070.070.060.070.07-12.64%13,313
Mar 7, 20250.080.080.070.080.08-5.67%18,168
Mar 6, 20250.080.080.080.080.08-3.20%800
Mar 5, 20250.080.090.080.090.09-1.91%44,403
Mar 4, 20250.080.090.080.090.09-2.41%13,662
Mar 3, 20250.080.090.080.090.094.76%2,851
Feb 28, 20250.090.090.080.090.099.34%2,469
Feb 27, 20250.090.090.070.080.08-6.01%55,280
Feb 26, 20250.090.090.080.080.08-0.12%12,902
Feb 25, 20250.080.090.080.090.09-1.02%4,826
Feb 24, 20250.100.100.090.090.094.73%5,376
Feb 21, 20250.080.090.080.080.08-17.17%1,430
Feb 20, 20250.110.110.090.100.104.32%8,914
Feb 19, 20250.090.120.090.090.095.56%244,711
Feb 18, 20250.100.100.090.090.09-14.30%17,108
Feb 14, 20250.120.120.100.100.10-3.32%4,288
Feb 13, 20250.120.120.100.110.11-1.36%74,930
Feb 12, 20250.110.110.110.110.110.46%19,154