Home

Stardust Power Inc. - Common Stock (SDST)

3.1900
-0.0400 (-1.24%)
NASDAQ · Last Trade: Oct 3rd, 12:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stardust Power Inc. - Common Stock (SDST)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20253.293.303.103.19145,1543.19
10/01/20253.153.343.063.23191,4383.23
9/30/20253.103.203.013.10222,2033.10
9/29/20253.133.202.973.08351,3193.08
9/26/20253.333.353.083.13356,1863.13
9/25/20253.143.693.113.30351,4403.30
9/24/20252.913.482.873.422,141,0713.42
9/23/20252.702.782.662.75588,5822.75
9/22/20252.852.852.682.70232,2342.70
9/19/20252.842.882.722.84266,6252.84
9/18/20252.882.962.752.85135,2732.85
9/17/20252.712.952.672.90140,9482.90
9/16/20252.702.802.652.7078,5972.70
9/15/20252.782.792.622.72144,1262.72
9/12/20252.842.902.772.80128,9312.80
9/11/20252.702.882.652.85124,9432.85
9/10/20252.822.832.662.70186,7552.70
9/09/20252.852.892.692.79195,8322.79
9/08/20252.953.002.582.93196,3802.93
9/05/20250.330.330.300.301,204,1353.01
9/04/20250.300.330.280.315,237,2253.11
9/03/20250.400.400.380.39716,9093.88
9/02/20250.410.410.380.39428,2273.88
8/29/20250.420.420.390.40532,7854.02
8/28/20250.410.410.390.40338,4514.00
8/27/20250.410.420.400.40674,6264.00
8/26/20250.420.420.410.41493,8244.13
8/25/20250.400.430.400.421,115,2044.19
8/22/20250.380.410.360.401,216,3584.00
8/21/20250.390.390.380.38611,7943.85
8/20/20250.390.400.380.39791,4533.90
8/19/20250.410.420.390.40839,7654.00
8/18/20250.400.420.400.41856,2174.10
8/15/20250.420.430.390.411,220,8254.06
8/14/20250.410.460.400.431,912,1344.26
8/13/20250.370.410.370.411,823,7384.07
8/12/20250.390.410.360.371,980,2343.72
8/11/20250.410.430.390.401,077,5034.01
8/08/20250.400.410.390.40727,4884.01
8/07/20250.400.400.380.401,065,0934.01
8/06/20250.410.430.390.401,379,3274.03
8/05/20250.440.460.400.421,120,7824.15
8/04/20250.430.470.420.441,490,7544.41
8/01/20250.420.430.390.411,330,0394.12
7/31/20250.420.450.420.42955,4944.22
7/30/20250.470.470.410.421,538,6244.21
7/29/20250.460.490.430.462,009,2764.62
7/28/20250.520.530.460.463,288,2114.61
7/25/20250.580.600.510.534,639,3035.26
7/24/20250.500.620.490.5512,622,4045.49
7/23/20250.400.580.390.4924,043,9874.91
7/22/20250.400.410.360.403,192,8963.98
7/21/20250.410.420.390.402,089,8953.98
7/18/20250.410.410.350.393,435,1253.90
7/17/20250.420.450.400.423,661,8484.22
7/16/20250.400.450.370.437,514,4744.29
7/15/20250.390.470.390.4114,732,9054.14
7/14/20250.540.620.430.47385,398,7334.75
7/11/20250.230.250.230.2532,556,9352.52
7/10/20250.230.240.210.231,923,9002.31
7/09/20250.230.260.220.233,826,2432.35
7/08/20250.210.230.210.232,668,6172.26
7/07/20250.200.220.200.212,853,1292.08
7/03/20250.210.220.200.21722,7792.07