Stardust Power Inc. (SDST) NASDAQ
2.36
+0.19(+8.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.36
+0.19(+8.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 2.24 | 2.36 | 2.36 | 2.41 | 2.21 | 83,899 |
| March 30, 2026 | 2.44 | 2.17 | 2.17 | 2.51 | 2.12 | 93,086 |
| March 27, 2026 | 2.37 | 2.38 | 2.38 | 2.4 | 2.35 | 41,724 |
| March 26, 2026 | 2.64 | 2.32 | 2.32 | 2.65 | 2.31 | 94,250 |
| March 25, 2026 | 2.45 | 2.61 | 2.61 | 2.65 | 2.45 | 49,870 |
| March 24, 2026 | 2.46 | 2.45 | 2.45 | 2.51 | 2.17 | 144,367 |
| March 23, 2026 | 2.46 | 2.46 | 2.46 | 2.59 | 2.4 | 46,533 |
| March 20, 2026 | 2.41 | 2.45 | 2.45 | 2.46 | 2.24 | 168,853 |
| March 19, 2026 | 2.46 | 2.41 | 2.41 | 2.5 | 2.39 | 59,646 |
| March 18, 2026 | 2.82 | 2.39 | 2.39 | 2.86 | 2.31 | 241,617 |
| March 17, 2026 | 2.88 | 2.83 | 2.83 | 2.98 | 2.61 | 171,416 |
| March 16, 2026 | 2.93 | 2.85 | 2.85 | 2.93 | 2.83 | 39,677 |
| March 13, 2026 | 3.17 | 2.83 | 2.83 | 3.21 | 2.82 | 122,703 |
| March 12, 2026 | 3.22 | 3.22 | 3.22 | 3.44 | 3.2 | 24,786 |
| March 11, 2026 | 3.31 | 3.28 | 3.28 | 3.47 | 3.25 | 18,866 |
| March 10, 2026 | 3.15 | 3.33 | 3.33 | 3.42 | 3.15 | 77,646 |
| March 09, 2026 | 3.18 | 3.18 | 3.18 | 3.31 | 3.03 | 80,832 |
| March 06, 2026 | 3.41 | 3.19 | 3.19 | 3.41 | 3.16 | 30,000 |
| March 05, 2026 | 3.4 | 3.38 | 3.38 | 3.5 | 3.25 | 34,623 |
| March 04, 2026 | 3.29 | 3.45 | 3.45 | 3.52 | 3.29 | 77,267 |
| March 03, 2026 | 3.4 | 3.33 | 3.33 | 3.42 | 3.21 | 46,446 |
| March 02, 2026 | 3.37 | 3.41 | 3.41 | 3.5 | 3.3 | 25,107 |
| February 27, 2026 | 3.36 | 3.43 | 3.43 | 3.55 | 3.32 | 46,918 |
| February 26, 2026 | 3.52 | 3.49 | 3.49 | 3.62 | 3.39 | 70,300 |
| February 25, 2026 | 3.65 | 3.58 | 3.58 | 3.89 | 3.49 | 119,944 |
| February 24, 2026 | 3.49 | 3.62 | 3.62 | 3.62 | 3.4 | 27,400 |
| February 23, 2026 | 3.56 | 3.48 | 3.48 | 3.56 | 3.4 | 20,048 |
| February 20, 2026 | 3.68 | 3.58 | 0 | 3.75 | 3.47 | 28,558 |
| February 19, 2026 | 3.57 | 3.69 | 0 | 3.73 | 3.32 | 31,433 |
| February 18, 2026 | 3.38 | 3.6 | 0 | 3.89 | 3.38 | 78,002 |
| February 17, 2026 | 3.44 | 3.36 | 0 | 3.51 | 3.3 | 44,213 |
| February 13, 2026 | 3.35 | 3.42 | 0 | 3.57 | 3.33 | 45,913 |
| February 12, 2026 | 3.51 | 3.32 | 0 | 3.58 | 3.26 | 112,300 |
| February 11, 2026 | 3.79 | 3.57 | 0 | 3.93 | 3.57 | 46,405 |
| February 10, 2026 | 3.82 | 3.77 | 0 | 3.94 | 3.74 | 34,700 |
| February 09, 2026 | 3.7 | 3.86 | 0 | 3.91 | 3.7 | 41,018 |
| February 06, 2026 | 3.65 | 3.7 | 0 | 3.88 | 3.53 | 130,054 |
| February 05, 2026 | 3.69 | 3.49 | 0 | 3.94 | 3.49 | 77,900 |
| February 04, 2026 | 3.79 | 3.83 | 0 | 3.99 | 3.6 | 105,948 |
| February 03, 2026 | 4.03 | 3.94 | 0 | 4.11 | 3.87 | 85,966 |
| February 02, 2026 | 4.06 | 4.07 | 0 | 4.18 | 4 | 94,018 |
| January 30, 2026 | 4.3 | 4.06 | 0 | 4.36 | 3.89 | 237,843 |
| January 29, 2026 | 4.49 | 4.38 | 0 | 4.5 | 4.15 | 143,721 |
| January 28, 2026 | 4.34 | 4.51 | 0 | 4.58 | 4.23 | 138,130 |
| January 27, 2026 | 4.3 | 4.4 | 0 | 4.44 | 4.1 | 105,413 |
| January 26, 2026 | 4.7 | 4.28 | 0 | 4.83 | 4.15 | 236,400 |
| January 23, 2026 | 4.57 | 4.63 | 0 | 4.87 | 4.27 | 314,400 |
| January 22, 2026 | 4.03 | 4.53 | 0 | 4.78 | 3.97 | 807,832 |
| January 21, 2026 | 4 | 4.02 | 0 | 4.19 | 3.85 | 534,500 |
| January 20, 2026 | 3.82 | 3.94 | 0 | 4.54 | 3.62 | 15.2M |
| January 16, 2026 | 3.64 | 3.78 | 0 | 3.95 | 3.61 | 80,682 |
| January 15, 2026 | 3.77 | 3.65 | 0 | 3.95 | 3.64 | 145,300 |
| January 14, 2026 | 3.67 | 3.79 | 0 | 4.06 | 3.66 | 110,708 |
| January 13, 2026 | 3.86 | 3.73 | 0 | 3.86 | 3.7 | 57,514 |
| January 12, 2026 | 3.43 | 3.94 | 0 | 4.04 | 3.43 | 143,001 |
| January 09, 2026 | 3.65 | 3.62 | 0 | 3.79 | 3.57 | 56,511 |
| January 08, 2026 | 3.67 | 3.71 | 0 | 3.8 | 3.6 | 57,010 |
| January 07, 2026 | 3.64 | 3.73 | 0 | 3.8 | 3.54 | 145,101 |
| January 06, 2026 | 3.57 | 3.62 | 0 | 3.68 | 3.41 | 58,893 |
| January 05, 2026 | 3.41 | 3.57 | 0 | 3.75 | 3.41 | 103,716 |