Stardust Power Inc. (SDSTW)
NASDAQ: SDSTW · Real-Time Price · USD · Warrants
0.1201
-0.0114 (-8.67%)
At close: Jul 10, 2026, 4:00 PM EDT
0.1334
+0.0133 (11.07%)
After-hours: Jul 10, 2026, 4:04 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.67% | 5,053 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.79% | 3,489 |
| Jul 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -9.56% | 1,539 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.17% | 1,104 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.12% | 668 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 203 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.36% | 972 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.27% | 102 |
| Jun 29, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -18.00% | 3,386 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.07% | 614 |
| Jun 23, 2026 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 3.53% | 1,052 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.62% | 1,032 |
| Jun 18, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -4.71% | 2,826 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.68% | 1,643 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 37.26% | 602 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 672 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 5,493 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.93% | 206 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.92% | 1,012 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.83% | 1,122 |
| Jun 8, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -1.28% | 1,670 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.64% | 5,017 |
| Jun 2, 2026 | 0.14 | 0.15 | 0.11 | 0.14 | 0.14 | 7.69% | 8,878 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.80% | 1,045 |
| May 29, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.22% | 1,139 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 23.92% | 1,002 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.97% | 522 |
| May 26, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 6.52% | 97,914 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -17.79% | 3,007 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 9,102 |
| May 19, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.04% | 9,385 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 8.98% | 3,401 |
| May 15, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -2.17% | 3,178 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,027 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.34% | 2,852 |
| May 8, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -12.07% | 7,027 |
| May 6, 2026 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | -2.69% | 7,899 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 502 |
| Apr 30, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.92% | 258 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.11 | 0.16 | 0.16 | -9.25% | 21,221 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.63% | 528 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 303 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.57% | 20,650 |
| Apr 21, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -6.41% | 1,502 |
| Apr 20, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 5.30% | 753 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 12.80% | 424 |
| Apr 10, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -6.20% | 13,730 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.94% | 25,405 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -13.84% | 38,138 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.56% | 203 |