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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	0.65	0.63	0.63	0.65	0.61	174,233
April 15, 2025	0.64	0.64	0.64	0.65	0.62	146,700
April 14, 2025	0.62	0.64	0.64	0.64	0.59	142,800
April 11, 2025	0.58	0.62	0.62	0.63	0.56	254,344
April 10, 2025	0.53	0.56	0.56	0.57	0.52	256,911
April 09, 2025	0.51	0.51	0.51	0.52	0.48	98,609
April 08, 2025	0.52	0.51	0.51	0.55	0.48	145,440
April 07, 2025	0.5	0.51	0.51	0.52	0.42	251,500
April 04, 2025	0.51	0.51	0.51	0.52	0.49	173,566
April 03, 2025	0.53	0.51	0.51	0.54	0.48	209,700
April 02, 2025	0.52	0.54	0.54	0.57	0.5	202,296
April 01, 2025	0.48	0.49	0.49	0.5	0.44	175,300
March 31, 2025	0.5	0.47	0.47	0.5	0.45	186,749
March 28, 2025	0.62	0.5	0.5	0.62	0.41	997,754
March 27, 2025	0.68	0.68	0.68	0.7	0.66	307,800
March 26, 2025	0.72	0.68	0.68	0.72	0.65	497,900
March 25, 2025	0.73	0.69	0.69	0.74	0.69	666,000
March 24, 2025	0.68	0.67	0.67	0.7	0.66	344,824
March 21, 2025	0.7	0.66	0.66	0.7	0.65	237,166
March 20, 2025	0.64	0.67	0.67	0.7	0.62	452,100
March 19, 2025	0.61	0.61	0.61	0.64	0.6	266,361
March 18, 2025	0.62	0.61	0.61	0.63	0.59	116,844
March 17, 2025	0.64	0.61	0.61	0.65	0.58	193,111
March 14, 2025	0.63	0.62	0.62	0.63	0.55	301,287
March 13, 2025	0.62	0.6	0.6	0.62	0.59	83,100
March 12, 2025	0.63	0.6	0.6	0.65	0.53	301,625
March 11, 2025	0.66	0.63	0.63	0.66	0.6	315,444
March 10, 2025	0.7	0.65	0.65	0.7	0.64	186,563
March 07, 2025	0.7	0.69	0.69	0.73	0.62	947,002
March 06, 2025	0.68	0.7	0.7	0.72	0.67	255,031

Stardust Power Inc. (SDST) NASDAQ