Stardust Power Inc. - SDST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.39	0.41	0.41	0.48	0.39	14.26M
July 14, 2025	0.54	0.47	0.47	0.62	0.43	386.3M
July 11, 2025	0.23	0.25	0.25	0.25	0.23	32.56M
July 10, 2025	0.23	0.23	0.23	0.24	0.21	1.78M
July 09, 2025	0.24	0.24	0.24	0.26	0.22	3.86M
July 08, 2025	0.21	0.23	0.23	0.23	0.21	2.71M
July 07, 2025	0.2	0.21	0.21	0.22	0.2	2.86M
July 03, 2025	0.21	0.21	0.21	0.22	0.2	722,800
July 02, 2025	0.19	0.21	0.21	0.22	0.19	5.27M
July 01, 2025	0.2	0.19	0.19	0.2	0.18	2M
June 30, 2025	0.2	0.2	0.2	0.2	0.19	2.03M
June 27, 2025	0.2	0.2	0.2	0.2	0.19	2.53M
June 26, 2025	0.19	0.2	0.2	0.2	0.18	2.59M
June 25, 2025	0.19	0.2	0.2	0.21	0.19	3.59M
June 24, 2025	0.19	0.19	0.19	0.2	0.19	4.02M
June 23, 2025	0.19	0.19	0.19	0.2	0.17	8.88M
June 20, 2025	0.2	0.18	0.18	0.21	0.18	5.88M
June 18, 2025	0.19	0.19	0.19	0.2	0.19	6.1M
June 17, 2025	0.17	0.18	0.18	0.2	0.14	38.45M
June 16, 2025	0.55	0.39	0.39	0.56	0.37	3.97M
June 13, 2025	0.53	0.54	0.54	0.55	0.52	294,727
June 12, 2025	0.56	0.53	0.53	0.58	0.51	554,139
June 11, 2025	0.6	0.54	0.54	0.6	0.48	1.94M
June 10, 2025	0.62	0.61	0.61	0.65	0.6	151,011
June 09, 2025	0.63	0.61	0.61	0.65	0.6	268,900
June 06, 2025	0.63	0.63	0.63	0.65	0.61	170,862
June 05, 2025	0.63	0.63	0.63	0.64	0.6	164,122
June 04, 2025	0.66	0.64	0.64	0.66	0.62	310,424
June 03, 2025	0.67	0.66	0.66	0.67	0.63	350,400
June 02, 2025	0.62	0.67	0.67	0.68	0.62	361,953
May 30, 2025	0.62	0.62	0.62	0.65	0.61	196,098
May 29, 2025	0.62	0.62	0.62	0.64	0.6	460,830
May 28, 2025	0.58	0.61	0.61	0.61	0.58	125,309
May 27, 2025	0.6	0.59	0.59	0.62	0.58	303,125
May 23, 2025	0.61	0.61	0.61	0.63	0.6	225,682
May 22, 2025	0.63	0.61	0.61	0.63	0.59	333,730
May 21, 2025	0.58	0.61	0.61	0.63	0.58	435,006
May 20, 2025	0.58	0.61	0.61	0.61	0.55	758,700
May 19, 2025	0.7	0.55	0.55	0.74	0.51	2.01M
May 16, 2025	0.67	0.7	0.7	0.7	0.63	455,000
May 15, 2025	0.7	0.64	0.64	0.7	0.63	506,100
May 14, 2025	0.77	0.72	0.72	0.79	0.66	1.4M
May 13, 2025	0.62	0.75	0.75	0.84	0.61	2.54M
May 12, 2025	0.52	0.61	0.61	0.64	0.51	1.77M
May 09, 2025	0.55	0.5	0.5	0.55	0.49	927,828
May 08, 2025	0.51	0.54	0.54	0.57	0.49	621,900
May 07, 2025	0.49	0.5	0.5	0.51	0.48	567,138
May 06, 2025	0.46	0.48	0.48	0.5	0.46	495,324
May 05, 2025	0.51	0.49	0.49	0.52	0.45	4.55M
May 02, 2025	0.51	0.5	0.5	0.51	0.49	460,500
May 01, 2025	0.5	0.5	0.5	0.51	0.5	144,238
April 30, 2025	0.5	0.5	0.5	0.51	0.49	226,100
April 29, 2025	0.5	0.5	0.5	0.51	0.47	157,015
April 28, 2025	0.52	0.5	0.5	0.52	0.49	274,332
April 25, 2025	0.52	0.5	0.5	0.52	0.49	460,853
April 24, 2025	0.53	0.51	0.51	0.53	0.5	255,773
April 23, 2025	0.59	0.51	0.51	0.59	0.5	226,771
April 22, 2025	0.59	0.53	0.53	0.6	0.53	246,400
April 21, 2025	0.59	0.57	0.57	0.6	0.56	131,700
April 17, 2025	0.62	0.61	0.61	0.65	0.58	139,100

Stardust Power Inc. (SDST) NASDAQ