Stardust Power Inc. (SDST)
0.49
0.02 (3.90%)
At close: Apr 01, 2025, 3:59 PM
0.50
0.24%
After-hours: Apr 01, 2025, 07:59 PM EDT
Stardust Power Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | -0.03 | -6.00% | 186,749 |
| Mar 28, 2025 | 0.62 | 0.62 | 0.41 | 0.50 | -0.18 | -26.47% | 997,754 |
| Mar 27, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.00 | 0.00% | 307,800 |
| Mar 26, 2025 | 0.72 | 0.72 | 0.65 | 0.68 | -0.01 | -1.45% | 497,900 |
| Mar 25, 2025 | 0.73 | 0.74 | 0.69 | 0.69 | 0.02 | 2.99% | 666,000 |
| Mar 24, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | 0.01 | 1.52% | 344,824 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | -0.01 | -1.49% | 237,166 |
| Mar 20, 2025 | 0.64 | 0.70 | 0.62 | 0.67 | 0.06 | 9.84% | 452,100 |
| Mar 19, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.00 | 0.00% | 266,361 |
| Mar 18, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.00 | 0.00% | 116,844 |
| Mar 17, 2025 | 0.64 | 0.65 | 0.58 | 0.61 | -0.01 | -1.61% | 193,111 |
| Mar 14, 2025 | 0.63 | 0.63 | 0.55 | 0.62 | 0.02 | 3.33% | 310,914 |
| Mar 13, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 83,100 |
| Mar 12, 2025 | 0.63 | 0.65 | 0.53 | 0.60 | -0.03 | -4.76% | 301,625 |
| Mar 11, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | -0.02 | -3.08% | 315,444 |
| Mar 10, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | -0.04 | -5.80% | 186,563 |
| Mar 7, 2025 | 0.70 | 0.73 | 0.62 | 0.69 | -0.01 | -1.43% | 947,042 |
| Mar 6, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.01 | 1.45% | 255,031 |
| Mar 5, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.00 | 0.00% | 174,710 |
| Mar 4, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | -0.01 | -1.43% | 149,819 |
| Mar 3, 2025 | 0.76 | 0.76 | 0.68 | 0.70 | -0.04 | -5.41% | 222,012 |
| Feb 28, 2025 | 0.73 | 0.75 | 0.70 | 0.74 | 0.01 | 1.37% | 249,500 |
| Feb 27, 2025 | 0.77 | 0.77 | 0.70 | 0.73 | 0.02 | 2.82% | 259,471 |
| Feb 26, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.01 | 1.43% | 233,400 |
| Feb 25, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | -0.03 | -4.11% | 247,800 |
| Feb 24, 2025 | 0.76 | 0.77 | 0.70 | 0.73 | -0.03 | -3.95% | 256,342 |
| Feb 21, 2025 | 0.75 | 0.78 | 0.72 | 0.76 | 0.00 | 0.00% | 306,217 |
| Feb 20, 2025 | 0.76 | 0.81 | 0.75 | 0.76 | -0.02 | -2.56% | 609,330 |
| Feb 19, 2025 | 0.70 | 0.93 | 0.68 | 0.78 | 0.08 | 11.43% | 2,147,203 |
| Feb 18, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | -0.02 | -2.78% | 599,864 |
| Feb 14, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | -0.02 | -2.70% | 526,200 |
| Feb 13, 2025 | 0.78 | 0.78 | 0.69 | 0.74 | -0.03 | -3.90% | 522,300 |
| Feb 12, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | -0.01 | -1.28% | 335,400 |
| Feb 11, 2025 | 0.75 | 0.86 | 0.67 | 0.78 | 0.03 | 4.00% | 707,619 |
| Feb 10, 2025 | 0.71 | 0.88 | 0.69 | 0.75 | 0.06 | 8.70% | 1,886,300 |
| Feb 7, 2025 | 0.82 | 0.82 | 0.66 | 0.69 | -0.12 | -14.81% | 1,262,400 |
| Feb 6, 2025 | 0.81 | 0.87 | 0.79 | 0.81 | 0.01 | 1.25% | 1,594,001 |
| Feb 5, 2025 | 0.84 | 0.85 | 0.77 | 0.80 | -0.08 | -9.09% | 1,171,088 |
| Feb 4, 2025 | 1.00 | 1.00 | 0.76 | 0.88 | -0.15 | -14.56% | 4,416,500 |
| Feb 3, 2025 | 1.00 | 1.37 | 0.87 | 1.03 | 0.03 | 3.00% | 14,944,600 |
| Jan 31, 2025 | 1.13 | 1.15 | 0.98 | 1.00 | -0.10 | -9.09% | 624,416 |
| Jan 30, 2025 | 1.19 | 1.19 | 1.05 | 1.10 | -0.07 | -5.98% | 447,845 |
| Jan 29, 2025 | 1.15 | 1.22 | 1.14 | 1.17 | -0.02 | -1.68% | 335,600 |
| Jan 28, 2025 | 1.25 | 1.27 | 1.13 | 1.19 | -0.09 | -7.03% | 534,932 |
| Jan 27, 2025 | 1.16 | 1.35 | 1.05 | 1.28 | 0.08 | 6.67% | 1,474,100 |
| Jan 24, 2025 | 1.30 | 1.33 | 1.11 | 1.20 | -0.03 | -2.44% | 6,454,330 |
| Jan 23, 2025 | 2.35 | 2.35 | 1.20 | 1.23 | -0.70 | -36.27% | 1,847,200 |
| Jan 22, 2025 | 1.89 | 1.97 | 1.89 | 1.93 | 0.12 | 6.63% | 90,801 |
| Jan 21, 2025 | 2.05 | 2.21 | 1.80 | 1.81 | -0.23 | -11.27% | 111,559 |
| Jan 17, 2025 | 2.40 | 2.40 | 2.03 | 2.04 | -0.16 | -7.27% | 83,500 |