Stardust Power Inc. (SDST)
NASDAQ: SDST
· Real-Time Price · USD
3.90
-0.28 (-6.70%)
At close: Oct 09, 2025, 3:49 PM
SDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.01 | 4.31 | 4.01 | 4.18 | 4.18 | 4.76% | 173,577 |
| Oct 7, 2025 | 4.06 | 4.28 | 3.82 | 3.99 | 3.99 | -0.25% | 240,088 |
| Oct 6, 2025 | 3.75 | 4.17 | 3.75 | 4.00 | 4.00 | 9.29% | 533,600 |
| Oct 3, 2025 | 3.20 | 3.72 | 3.18 | 3.66 | 3.66 | 14.73% | 476,900 |
| Oct 2, 2025 | 3.29 | 3.30 | 3.10 | 3.19 | 3.19 | -1.24% | 145,400 |
| Oct 1, 2025 | 3.15 | 3.34 | 3.06 | 3.23 | 3.23 | 4.19% | 191,440 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.01 | 3.10 | 3.10 | 0.65% | 223,500 |
| Sep 29, 2025 | 3.13 | 3.20 | 2.97 | 3.08 | 3.08 | -1.60% | 352,700 |
| Sep 26, 2025 | 3.33 | 3.35 | 3.08 | 3.13 | 3.13 | -5.15% | 356,200 |
| Sep 25, 2025 | 3.14 | 3.69 | 3.11 | 3.30 | 3.30 | -3.51% | 351,606 |
| Sep 24, 2025 | 2.91 | 3.48 | 2.87 | 3.42 | 3.42 | 24.36% | 2,143,600 |
| Sep 23, 2025 | 2.70 | 2.78 | 2.66 | 2.75 | 2.75 | 1.85% | 615,900 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.68 | 2.70 | 2.70 | -4.93% | 233,000 |
| Sep 19, 2025 | 2.84 | 2.88 | 2.72 | 2.84 | 2.84 | -0.35% | 266,625 |
| Sep 18, 2025 | 2.88 | 2.96 | 2.75 | 2.85 | 2.85 | -1.72% | 135,300 |
| Sep 17, 2025 | 2.71 | 2.95 | 2.67 | 2.90 | 2.90 | 7.41% | 141,108 |
| Sep 16, 2025 | 2.70 | 2.80 | 2.65 | 2.70 | 2.70 | -0.74% | 78,680 |
| Sep 15, 2025 | 2.78 | 2.79 | 2.62 | 2.72 | 2.72 | -2.86% | 144,126 |
| Sep 12, 2025 | 2.84 | 2.90 | 2.77 | 2.80 | 2.80 | -1.75% | 128,931 |
| Sep 11, 2025 | 2.70 | 2.88 | 2.65 | 2.85 | 2.85 | 5.56% | 125,500 |
Page 1 of 17