Stardust Power Inc. (SDST)
2.62
-0.02 (-0.76%)
At close: Jan 15, 2025, 2:12 PM
SDST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.65 | 2.69 | 2.37 | 2.64 | -0.05 | -1.86% | 35,015 |
| Jan 13, 2025 | 3.16 | 3.23 | 2.64 | 2.69 | -0.54 | -16.72% | 77,393 |
| Jan 10, 2025 | 3.76 | 3.76 | 2.94 | 3.23 | -0.32 | -9.01% | 59,551 |
| Jan 8, 2025 | 3.79 | 3.80 | 3.55 | 3.55 | -0.24 | -6.33% | 31,557 |
| Jan 7, 2025 | 3.88 | 3.98 | 3.75 | 3.79 | -0.09 | -2.32% | 77,900 |
| Jan 6, 2025 | 3.61 | 4.01 | 3.57 | 3.88 | 0.19 | 5.15% | 75,766 |
| Jan 3, 2025 | 3.70 | 4.20 | 3.50 | 3.69 | 0.02 | 0.54% | 154,230 |
| Jan 2, 2025 | 4.09 | 4.09 | 3.58 | 3.67 | 0.09 | 2.51% | 72,264 |
| Dec 31, 2024 | 4.51 | 4.68 | 3.53 | 3.58 | -0.93 | -20.62% | 239,139 |
| Dec 30, 2024 | 5.41 | 5.50 | 4.03 | 4.51 | -0.04 | -0.88% | 1,017,904 |
| Dec 27, 2024 | 4.66 | 4.68 | 4.48 | 4.55 | -0.18 | -3.81% | 16,139 |
| Dec 26, 2024 | 4.50 | 4.88 | 4.35 | 4.73 | 0.28 | 6.29% | 32,740 |
| Dec 24, 2024 | 4.76 | 4.99 | 4.32 | 4.45 | -0.04 | -0.89% | 92,900 |
| Dec 23, 2024 | 4.32 | 4.49 | 4.32 | 4.49 | -0.01 | -0.22% | 8,384 |
| Dec 20, 2024 | 4.63 | 4.79 | 4.13 | 4.50 | -0.12 | -2.60% | 18,333 |
| Dec 19, 2024 | 5.08 | 5.15 | 4.62 | 4.62 | -0.26 | -5.33% | 10,796 |
| Dec 18, 2024 | 5.10 | 5.33 | 4.73 | 4.88 | -0.02 | -0.41% | 18,100 |
| Dec 17, 2024 | 5.52 | 5.52 | 4.90 | 4.90 | -0.36 | -6.84% | 25,246 |
| Dec 16, 2024 | 5.34 | 5.71 | 5.23 | 5.26 | -0.07 | -1.31% | 14,929 |
| Dec 13, 2024 | 5.20 | 6.09 | 5.12 | 5.33 | -0.16 | -2.91% | 12,922 |
| Dec 12, 2024 | 5.72 | 6.15 | 5.21 | 5.49 | -0.52 | -8.65% | 32,819 |
| Dec 11, 2024 | 6.33 | 6.34 | 5.85 | 6.01 | -0.40 | -6.24% | 11,500 |
| Dec 10, 2024 | 6.89 | 6.89 | 6.41 | 6.41 | -0.34 | -5.04% | 31,400 |
| Dec 9, 2024 | 6.82 | 7.03 | 6.61 | 6.75 | -0.13 | -1.89% | 10,721 |
| Dec 6, 2024 | 6.53 | 6.91 | 6.41 | 6.88 | 0.23 | 3.46% | 9,530 |
| Dec 5, 2024 | 6.55 | 6.76 | 6.50 | 6.65 | 0.13 | 1.99% | 26,819 |
| Dec 4, 2024 | 6.58 | 6.70 | 6.51 | 6.52 | -0.23 | -3.41% | 13,801 |
| Dec 3, 2024 | 6.70 | 6.87 | 6.44 | 6.75 | -0.08 | -1.17% | 18,905 |
| Dec 2, 2024 | 6.53 | 6.90 | 6.33 | 6.83 | 0.18 | 2.71% | 27,161 |
| Nov 29, 2024 | 6.96 | 6.96 | 6.65 | 6.65 | -0.14 | -2.06% | 12,800 |
| Nov 27, 2024 | 7.00 | 7.00 | 6.66 | 6.79 | -0.12 | -1.74% | 6,400 |
| Nov 26, 2024 | 6.70 | 6.99 | 6.64 | 6.91 | 0.05 | 0.73% | 8,315 |
| Nov 25, 2024 | 6.98 | 7.00 | 6.74 | 6.86 | 0.06 | 0.88% | 15,347 |
| Nov 22, 2024 | 6.91 | 7.00 | 6.75 | 6.80 | -0.24 | -3.41% | 9,318 |
| Nov 21, 2024 | 6.96 | 7.50 | 6.91 | 7.04 | 0.30 | 4.45% | 14,000 |
| Nov 20, 2024 | 7.00 | 7.35 | 6.67 | 6.74 | -0.20 | -2.88% | 13,900 |
| Nov 19, 2024 | 6.80 | 7.00 | 6.80 | 6.94 | 0.13 | 1.91% | 17,519 |
| Nov 18, 2024 | 6.58 | 6.96 | 6.58 | 6.81 | -0.12 | -1.73% | 5,306 |
| Nov 15, 2024 | 7.38 | 7.38 | 6.64 | 6.93 | -0.51 | -6.85% | 25,114 |
| Nov 14, 2024 | 7.97 | 7.97 | 7.11 | 7.44 | -0.24 | -3.12% | 8,140 |
| Nov 13, 2024 | 7.97 | 7.97 | 7.54 | 7.68 | 0.02 | 0.26% | 17,400 |
| Nov 12, 2024 | 7.51 | 7.80 | 7.50 | 7.66 | -0.05 | -0.65% | 8,500 |
| Nov 11, 2024 | 7.46 | 7.71 | 7.38 | 7.71 | 0.11 | 1.45% | 7,800 |
| Nov 8, 2024 | 7.32 | 7.60 | 7.14 | 7.60 | 0.01 | 0.13% | 68,832 |
| Nov 7, 2024 | 7.60 | 7.65 | 7.50 | 7.59 | -0.01 | -0.13% | 26,700 |
| Nov 6, 2024 | 7.59 | 7.60 | 7.32 | 7.60 | 0.14 | 1.88% | 16,500 |
| Nov 5, 2024 | 7.61 | 7.70 | 7.19 | 7.46 | -0.14 | -1.84% | 96,227 |
| Nov 4, 2024 | 7.44 | 7.72 | 7.17 | 7.60 | 0.16 | 2.15% | 67,940 |
| Nov 1, 2024 | 7.60 | 7.85 | 7.30 | 7.44 | -0.12 | -1.59% | 21,400 |
| Oct 31, 2024 | 7.60 | 7.62 | 7.48 | 7.56 | -0.09 | -1.18% | 9,121 |