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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	0.42	0.4	0.4	0.42	0.39	532,785
August 28, 2025	0.41	0.4	0.4	0.41	0.39	333,884
August 27, 2025	0.41	0.4	0.4	0.42	0.4	664,862
August 26, 2025	0.42	0.41	0.41	0.42	0.41	458,222
August 25, 2025	0.4	0.42	0.42	0.43	0.4	1.12M
August 22, 2025	0.38	0.4	0.4	0.41	0.36	1.21M
August 21, 2025	0.39	0.38	0.38	0.39	0.38	615,441
August 20, 2025	0.39	0.39	0.39	0.4	0.38	798,400
August 19, 2025	0.41	0.4	0.4	0.42	0.39	831,898
August 18, 2025	0.4	0.41	0.41	0.42	0.4	857,240
August 15, 2025	0.42	0.41	0.41	0.43	0.39	1.22M
August 14, 2025	0.41	0.43	0.43	0.46	0.4	1.91M
August 13, 2025	0.37	0.41	0.41	0.41	0.37	1.83M
August 12, 2025	0.39	0.37	0.37	0.41	0.36	1.99M
August 11, 2025	0.41	0.4	0.4	0.43	0.39	1.09M
August 08, 2025	0.4	0.4	0.4	0.41	0.39	727,488
August 07, 2025	0.4	0.4	0.4	0.4	0.38	1.07M
August 06, 2025	0.41	0.4	0.4	0.43	0.39	1.3M
August 05, 2025	0.44	0.42	0.42	0.46	0.4	1.12M
August 04, 2025	0.43	0.44	0.44	0.47	0.42	1.51M
August 01, 2025	0.42	0.41	0.41	0.43	0.39	1.33M
July 31, 2025	0.43	0.42	0.42	0.45	0.42	982,200
July 30, 2025	0.47	0.42	0.42	0.47	0.41	1.55M
July 29, 2025	0.46	0.46	0.46	0.49	0.43	2.01M
July 28, 2025	0.52	0.46	0.46	0.53	0.46	3.32M
July 25, 2025	0.58	0.53	0.53	0.6	0.51	4.64M
July 24, 2025	0.5	0.55	0.55	0.62	0.49	12.64M
July 23, 2025	0.4	0.49	0.49	0.58	0.39	23.64M
July 22, 2025	0.4	0.4	0.4	0.41	0.36	3.22M
July 21, 2025	0.41	0.4	0.4	0.42	0.39	2.09M
July 18, 2025	0.41	0.39	0.39	0.41	0.35	3.44M
July 17, 2025	0.42	0.42	0.42	0.45	0.4	3.68M
July 16, 2025	0.4	0.43	0.43	0.45	0.37	7.56M
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

Stardust Power Inc. (SDST) NASDAQ