Dark

SDST
Stardust Power Inc. Common Stock
stock NASDAQ

At Close

Mar 26, 2026 3:59:30 PM EDT

2.31USD-11.494%(-0.30)94,251

2.31Bid 2.35Ask 0.04Spread

Pre-market

Mar 26, 2026 8:01:30 AM EDT

2.60USD-0.383%(-0.01)5,870

After-hours

Mar 26, 2026 4:10:30 PM EDT

2.36USD+2.165%(+0.05)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	2.4600	2.4600	2.3100	2.3100	-11.494%	94,251	0.000%
2026-03-25	2.4500	2.6500	2.4500	2.6100	+6.531%	51,233	-11.494%
2026-03-24	2.4600	2.5088	2.1700	2.4500	-0.407%	144,437	-5.714%
2026-03-23	2.4600	2.5900	2.4000	2.4600	+0.408%	46,743	-6.098%
2026-03-20	2.4100	2.4580	2.2400	2.4500	+1.660%	175,931	-5.714%
2026-03-19	2.4600	2.5000	2.3900	2.4100	+0.837%	60,164	-4.149%
2026-03-18	2.8199	2.8550	2.3050	2.3900	-15.548%	242,134	-3.347%
2026-03-17	2.8800	2.9800	2.6100	2.8300	-0.702%	173,687	-18.375%
2026-03-16	2.9300	2.9300	2.8300	2.8500	+0.707%	39,828	-18.947%
2026-03-13	3.1728	3.2143	2.8200	2.8300	-12.112%	123,525	-18.375%
2026-03-12	3.2200	3.4400	3.2000	3.2200	-1.829%	29,362	-28.261%
2026-03-11	3.3100	3.4699	3.2500	3.2800	-1.502%	22,944	-29.573%
2026-03-10	3.1500	3.4150	3.1500	3.3300	+4.717%	77,702	-30.631%
2026-03-09	3.1800	3.3100	3.0306	3.1800	-0.313%	81,148	-27.358%
2026-03-06	3.4100	3.4100	3.1640	3.1900	-5.621%	29,954	-27.586%
2026-03-05	3.4000	3.4999	3.2500	3.3800	-2.029%	34,623	-31.657%
2026-03-04	3.2900	3.5200	3.2900	3.4500	+3.604%	77,725	-33.043%
2026-03-03	3.3700	3.4100	3.2101	3.3300	-2.346%	46,774	-30.631%
2026-03-02	3.3700	3.4999	3.3000	3.4100	-0.583%	25,108	-32.258%
2026-02-27	3.3600	3.5450	3.3200	3.4300	-1.719%	46,918	-32.653%
2026-02-26	3.5200	3.6200	3.3900	3.4900	-2.514%	70,262	-33.811%
2026-02-25	3.6500	3.8900	3.4850	3.5800	-1.105%	119,945	-35.475%
2026-02-24	3.4900	3.6200	3.4000	3.6200	+4.023%	27,393	-36.188%
2026-02-23	3.5600	3.5600	3.4000	3.4800	-2.793%	20,048	-33.621%
2026-02-20	3.6800	3.7532	3.4700	3.5800	-2.981%	28,558	-35.475%
2026-02-19	3.5700	3.7250	3.3200	3.6900	+2.500%	31,433	-37.398%
2026-02-18	3.3800	3.8900	3.3800	3.6000	+7.143%	78,002	-35.833%
2026-02-17	3.4400	3.5100	3.3000	3.3600	-1.754%	44,213	-31.250%
2026-02-13	3.3500	3.5700	3.3281	3.4200	+3.012%	45,913	-32.456%
2026-02-12	3.5100	3.5800	3.2600	3.3200	-7.003%	112,285	-30.422%
2026-02-11	3.7900	3.9300	3.5700	3.5700	-5.305%	46,405	-35.294%
2026-02-10	3.8200	3.9400	3.7400	3.7700	-2.332%	34,680	-38.727%
2026-02-09	3.7000	3.9100	3.7000	3.8600	+4.324%	41,018	-40.155%
2026-02-06	3.6500	3.8800	3.5300	3.7000	+6.017%	130,054	-37.568%
2026-02-05	3.6900	3.9400	3.4900	3.4900	-8.877%	77,883	-33.811%
2026-02-04	3.7900	3.9900	3.6000	3.8300	-2.792%	105,948	-39.687%
2026-02-03	4.0300	4.1050	3.8700	3.9400	-3.194%	85,965	-41.371%
2026-02-02	4.0600	4.1850	4.0001	4.0700	+0.246%	94,018	-43.243%
2026-01-30	4.3000	4.3600	3.8900	4.0600	-7.306%	237,843	-43.103%
2026-01-29	4.4900	4.5000	4.1500	4.3800	-2.882%	143,721	-47.260%
2026-01-28	4.3400	4.5800	4.2251	4.5100	+2.500%	138,130	-48.780%
2026-01-27	4.3000	4.4400	4.1000	4.4000	+2.804%	105,413	-47.500%
2026-01-26	4.7000	4.8300	4.1500	4.2800	-7.559%	236,111	-46.028%
2026-01-23	4.5700	4.8700	4.2701	4.6300	+2.208%	314,374	-50.108%
2026-01-22	4.0300	4.7800	3.9701	4.5300	+12.687%	807,832	-49.007%
2026-01-21	4.0000	4.1900	3.8500	4.0200	+2.030%	534,422	-42.537%
2026-01-20	3.8200	4.5400	3.6200	3.9400	+4.233%	15,196,029	-41.371%
2026-01-16	3.6400	3.9500	3.6100	3.7800	+3.562%	80,682	-38.889%
2026-01-15	3.7700	3.9500	3.6400	3.6500	-3.694%	145,288	-36.712%
2026-01-14	3.6700	4.0600	3.6600	3.7900	+1.609%	110,708	-39.050%
2026-01-13	3.8600	3.8600	3.6950	3.7300	-5.330%	56,536	-38.070%
2026-01-12	3.4300	4.0400	3.4300	3.9400	+8.840%	143,001	-41.371%
2026-01-09	3.6500	3.7900	3.5701	3.6200	-2.426%	56,161	-36.188%
2026-01-08	3.6700	3.8000	3.5950	3.7100	-0.536%	57,010	-37.736%
2026-01-07	3.6400	3.8000	3.5400	3.7300	+3.039%	145,101	-38.070%
2026-01-06	3.5700	3.6800	3.4100	3.6200	+1.401%	58,893	-36.188%
2026-01-05	3.4100	3.7452	3.4100	3.5700	+4.692%	103,716	-35.294%
2026-01-02	3.0600	3.4200	3.0000	3.4100	+11.438%	81,856	-32.258%
2025-12-31	3.1700	3.2274	2.9800	3.0600	-3.165%	80,315	-24.510%
2025-12-30	3.1200	3.1850	3.0580	3.1600	+1.282%	81,750	-26.899%
2025-12-29	3.1600	3.2000	3.0300	3.1200	-1.266%	82,049	-25.962%
2025-12-26	3.1500	3.3499	3.0300	3.1600	+2.265%	95,317	-26.899%
2025-12-24	3.0700	3.1800	2.9000	3.0900	+1.645%	179,375	-25.243%
2025-12-23	3.2500	3.3100	3.0400	3.0400	-6.891%	91,511	-24.013%
2025-12-22	3.3500	3.5600	3.2600	3.2650	+0.462%	114,157	-29.250%
2025-12-19	3.4000	3.5300	2.8900	3.2500	-2.695%	222,526	-28.923%
2025-12-18	3.5500	3.5500	3.2500	3.3400	+1.520%	52,307	-30.838%
2025-12-17	3.4700	3.5700	3.2900	3.2900	-5.187%	50,479	-29.787%
2025-12-16	3.4200	3.5400	3.2900	3.4700	+2.059%	72,371	-33.429%
2025-12-15	3.7600	3.9000	3.4000	3.4000	-9.333%	84,864	-32.059%
2025-12-12	3.9300	3.9720	3.6405	3.7500	-3.969%	68,342	-38.400%
2025-12-11	3.5800	4.0250	3.5800	3.9050	+7.280%	117,332	-40.845%
2025-12-10	3.6300	3.7300	3.5300	3.6400	+0.831%	67,916	-36.538%
2025-12-09	3.6000	3.7500	3.5300	3.6100	-0.276%	70,374	-36.011%
2025-12-08	3.5500	3.7850	3.4151	3.6200	+3.134%	99,827	-36.188%
2025-12-05	3.6200	3.6750	3.4500	3.5100	-2.770%	60,475	-34.188%
2025-12-04	3.4300	3.7400	3.4200	3.6100	+5.248%	79,874	-36.011%
2025-12-03	3.3900	3.5300	3.0600	3.4300	+1.780%	155,637	-32.653%
2025-12-02	3.3000	3.4438	3.2500	3.3700	+4.984%	66,190	-31.454%
2025-12-01	3.4000	3.4500	3.2100	3.2100	-9.322%	46,335	-28.037%
2025-11-28	3.4300	3.6100	3.4200	3.5400	+3.207%	55,861	-34.746%
2025-11-26	3.3500	3.5900	3.3100	3.4300	+4.255%	85,023	-32.653%
2025-11-25	3.2500	3.4800	3.1900	3.2900	+2.813%	47,191	-29.787%
2025-11-24	3.2500	3.4185	3.1450	3.2000	-1.538%	92,067	-27.813%
2025-11-21	3.4900	3.4900	3.2100	3.2500	-6.877%	97,459	-28.923%
2025-11-20	3.7300	3.8300	3.4500	3.4900	-5.420%	137,209	-33.811%
2025-11-19	3.5400	3.9000	3.4500	3.6900	+6.034%	150,001	-37.398%
2025-11-18	3.2700	3.5400	3.1750	3.4800	+7.407%	96,254	-33.621%
2025-11-17	3.6300	3.6338	3.1600	3.2400	-12.314%	174,561	-28.704%
2025-11-14	3.5700	3.8599	3.5700	3.6950	+2.072%	82,430	-37.483%
2025-11-13	4.2500	4.3376	3.6000	3.6200	-14.522%	178,079	-36.188%
2025-11-12	4.0500	4.2800	4.0000	4.2350	+4.827%	118,474	-45.455%
2025-11-11	4.6200	4.6200	4.0000	4.0400	-12.931%	189,510	-42.822%
2025-11-10	4.2800	4.7250	4.2565	4.6400	+11.807%	139,164	-50.216%
2025-11-07	3.8100	4.2100	3.6300	4.1500	+6.410%	226,437	-44.337%
2025-11-06	4.0800	4.1840	3.8600	3.9000	-3.465%	158,051	-40.769%
2025-11-05	3.7900	4.2300	3.7300	4.0400	+6.878%	250,540	-42.822%
2025-11-04	3.9000	4.0000	3.6935	3.7800	-4.786%	568,353	-38.889%
2025-11-03	4.0100	4.3800	3.9000	3.9700	-9.773%	2,319,663	-41.814%
2025-10-31	4.6700	4.8317	4.3500	4.4000	-5.376%	233,601	-47.500%
2025-10-30	4.8200	5.0200	4.5500	4.6500	-5.680%	184,314	-50.323%
2025-10-29	4.9100	5.2000	4.7188	4.9300	-0.202%	113,301	-53.144%
2025-10-28	4.7600	4.9800	4.5000	4.9400	+3.132%	159,784	-53.239%
2025-10-27	5.0000	5.0000	4.5000	4.7900	-2.840%	139,564	-51.775%
2025-10-24	4.9200	5.2200	4.8020	4.9300	+3.354%	184,257	-53.144%
2025-10-23	4.5500	4.8600	4.4202	4.7700	+5.531%	221,930	-51.572%
2025-10-22	4.3400	4.6100	4.1800	4.5200	-3.212%	329,624	-48.894%
2025-10-21	5.1800	5.2715	4.3500	4.6700	-11.385%	1,001,661	-50.535%
2025-10-20	5.3100	5.5500	4.8336	5.2700	-0.753%	303,746	-56.167%
2025-10-17	4.9100	5.4499	4.8000	5.3100	+0.951%	440,985	-56.497%
2025-10-16	6.0500	6.0500	4.7600	5.2600	-13.770%	642,693	-56.084%
2025-10-15	6.9600	7.6700	5.6100	6.1000	-13.963%	1,089,244	-62.131%
2025-10-14	5.4600	7.4500	5.4000	7.0900	+37.938%	3,795,295	-67.419%
2025-10-13	3.9900	5.3900	3.9450	5.1400	+33.506%	1,355,052	-55.058%
2025-10-10	3.8900	4.2300	3.7800	3.8500	-1.786%	222,372	-40.000%
2025-10-09	4.3100	4.3100	3.8417	3.9200	-6.220%	216,566	-41.071%
2025-10-08	4.0100	4.3130	4.0100	4.1800	+4.762%	177,845	-44.737%
2025-10-07	4.0600	4.2800	3.8210	3.9900	-0.250%	240,088	-42.105%
2025-10-06	3.7500	4.1699	3.7500	4.0000	+9.290%	533,557	-42.250%
2025-10-03	3.2000	3.7200	3.1800	3.6600	+14.734%	476,853	-36.885%
2025-10-02	3.2900	3.3000	3.1000	3.1900	-1.238%	145,399	-27.586%
2025-10-01	3.1500	3.3400	3.0600	3.2300	+4.194%	191,440	-28.483%
2025-09-30	3.1000	3.2000	3.0100	3.1000	+0.649%	223,462	-25.484%
2025-09-29	3.1300	3.1996	2.9697	3.0800	-1.597%	352,684	-25.000%
2025-09-26	3.3300	3.3500	3.0800	3.1300	-5.152%	356,186	-26.198%
2025-09-25	3.1400	3.6900	3.1100	3.3000	-3.509%	351,606	-30.000%
2025-09-24	2.9100	3.4780	2.8700	3.4200	+24.364%	2,143,581	-32.456%
2025-09-23	2.7000	2.7800	2.6600	2.7500	+1.852%	615,886	-16.000%
2025-09-22	2.8500	2.8500	2.6800	2.7000	-4.930%	232,973	-14.444%
2025-09-19	2.8400	2.8800	2.7200	2.8400	-0.351%	266,625	-18.662%
2025-09-18	2.8800	2.9590	2.7500	2.8500	-1.724%	135,280	-18.947%
2025-09-17	2.7100	2.9500	2.6713	2.9000	+7.407%	141,108	-20.345%
2025-09-16	2.7000	2.8020	2.6501	2.7000	-0.735%	78,680	-14.444%
2025-09-15	2.7800	2.7940	2.6200	2.7200	-2.857%	144,126	-15.074%
2025-09-12	2.8400	2.9000	2.7700	2.8000	-1.754%	128,931	-17.500%
2025-09-11	2.7000	2.8799	2.6510	2.8500	+5.556%	125,469	-18.947%
2025-09-10	2.8200	2.8300	2.6600	2.7000	-3.226%	186,766	-14.444%
2025-09-09	2.8500	2.8897	2.6900	2.7900	-4.778%	195,840	-17.204%
2025-09-08	2.9500	3.0000	2.5801	2.9300	-2.561%	196,387	-21.160%
2025-09-05	3.3000	3.3310	3.0060	3.0070	-3.219%	120,413	-23.179%
2025-09-04	3.0460	3.3170	2.7500	3.1070	-19.819%	523,723	-25.652%
2025-09-03	3.9750	3.9980	3.7500	3.8750	-0.257%	71,831	-40.387%
2025-09-02	4.1000	4.1000	3.8150	3.8850	-3.262%	42,846	-40.541%
2025-08-29	4.1900	4.2000	3.9300	4.0160	+0.400%	53,279	-42.480%
2025-08-28	4.1000	4.1000	3.9470	4.0000	-0.100%	34,077	-42.250%
2025-08-27	4.1340	4.1790	4.0010	4.0040	-3.145%	67,641	-42.308%
2025-08-26	4.2100	4.2460	4.0530	4.1340	-1.266%	49,387	-44.122%
2025-08-25	4.0000	4.2910	3.9990	4.1870	+4.649%	111,825	-44.829%
2025-08-22	3.8450	4.1000	3.6220	4.0010	+4.057%	121,636	-42.264%
2025-08-21	3.9000	3.9000	3.7850	3.8450	-1.410%	61,544	-39.922%
2025-08-20	3.9020	3.9989	3.7500	3.9000	-2.476%	79,836	-40.769%
2025-08-19	4.1000	4.1620	3.9000	3.9990	-2.463%	84,102	-42.236%
2025-08-18	4.0000	4.2000	4.0000	4.1000	+0.886%	85,724	-43.659%
2025-08-15	4.1760	4.2650	3.8770	4.0640	-4.713%	122,083	-43.159%
2025-08-14	4.0900	4.5510	4.0010	4.2650	+4.920%	191,275	-45.838%
2025-08-13	3.7000	4.0690	3.7000	4.0650	+9.245%	182,561	-43.173%
2025-08-12	3.9000	4.0830	3.6065	3.7210	-7.276%	199,300	-37.920%
2025-08-11	4.0670	4.2740	3.9420	4.0130	-0.050%	108,708	-42.437%
2025-08-08	4.0030	4.1000	3.8500	4.0150	+0.200%	72,749	-42.466%
2025-08-07	4.0000	4.0450	3.7600	4.0070	-0.571%	106,512	-42.351%
2025-08-06	4.1280	4.2990	3.9205	4.0300	-2.962%	138,485	-42.680%
2025-08-05	4.4110	4.5850	4.0430	4.1530	-5.849%	112,200	-44.378%
2025-08-04	4.3200	4.6530	4.2000	4.4110	+7.115%	150,538	-47.631%
2025-08-01	4.2000	4.2940	3.9200	4.1180	-2.324%	133,004	-43.905%
2025-07-31	4.2500	4.5000	4.2000	4.2160	+0.143%	98,217	-45.209%
2025-07-30	4.7280	4.7280	4.1030	4.2100	-8.815%	154,883	-45.131%
2025-07-29	4.6000	4.9460	4.3230	4.6170	+0.239%	201,197	-49.968%
2025-07-28	5.2000	5.2690	4.6000	4.6060	-12.517%	332,332	-49.848%
2025-07-25	5.8000	6.0120	5.1150	5.2650	-4.098%	463,929	-56.125%
2025-07-24	4.9800	6.2400	4.9000	5.4900	+11.790%	1,263,725	-57.923%
2025-07-23	4.0000	5.8000	3.9000	4.9110	+23.392%	2,408,952	-52.963%
2025-07-22	3.9650	4.0500	3.5940	3.9800	+0.025%	322,411	-41.960%
2025-07-21	4.1000	4.1780	3.9230	3.9790	+2.026%	209,131	-41.945%
2025-07-18	4.0670	4.1400	3.5100	3.9000	-7.627%	343,512	-40.769%
2025-07-17	4.2140	4.4500	4.0460	4.2220	-1.585%	368,048	-45.287%
2025-07-16	3.9570	4.5000	3.7000	4.2900	+3.673%	756,299	-46.154%
2025-07-15	3.8970	4.7500	3.8970	4.1380	-12.792%	1,500,853	-44.176%
2025-07-14	5.3780	6.2200	4.3000	4.7450	+88.294%	38,629,672	-51.317%
2025-07-11	2.3000	2.5250	2.2800	2.5200	+9.138%	3,255,675	-8.333%
2025-07-10	2.3000	2.4250	2.1435	2.3090	-1.745%	192,866	+0.043%
2025-07-09	2.3500	2.5820	2.2311	2.3500	+4.167%	385,655	-1.702%
2025-07-08	2.1150	2.3000	2.0600	2.2560	+8.462%	271,139	+2.394%
2025-07-07	2.0000	2.2000	1.9990	2.0800	+0.629%	285,641	+11.058%
2025-07-03	2.0980	2.1520	2.0000	2.0670	+0.584%	72,278	+11.756%
2025-07-02	1.9470	2.1800	1.9000	2.0550	+5.656%	527,434	+12.409%
2025-07-01	1.9870	2.0000	1.8010	1.9450	-1.269%	200,417	+18.766%
2025-06-30	1.9830	1.9950	1.8500	1.9700	-0.505%	209,650	+17.259%
2025-06-27	1.9980	2.0390	1.9350	1.9800	-1.000%	253,266	+16.667%
2025-06-26	1.8500	2.0000	1.8000	2.0000	-1.478%	259,452	+15.500%
2025-06-25	1.9430	2.0590	1.9020	2.0300	+5.564%	363,288	+13.793%
2025-06-24	1.9420	1.9770	1.8500	1.9230	+1.746%	412,754	+20.125%
2025-06-23	1.9400	2.0090	1.7200	1.8900	+4.190%	887,830	+22.222%
2025-06-20	2.0300	2.1000	1.8010	1.8140	-6.010%	587,542	+27.343%
2025-06-18	1.8800	1.9800	1.8500	1.9300	+4.948%	609,645	+19.689%
2025-06-17	1.7000	1.9950	1.4250	1.8390	-52.640%	3,941,779	+25.612%
2025-06-16	5.5000	5.5990	3.7000	3.8830	-28.053%	396,828	-40.510%
2025-06-13	5.3410	5.5000	5.2000	5.3970	+2.023%	29,473	-57.198%
2025-06-12	5.6260	5.7560	5.1000	5.2900	-2.001%	55,414	-56.333%
2025-06-11	5.9560	5.9640	4.8060	5.3980	-12.085%	193,870	-57.206%
2025-06-10	6.2020	6.4830	6.0440	6.1400	-0.049%	15,101	-62.378%
2025-06-09	6.2640	6.4500	6.0000	6.1430	-1.932%	26,887	-62.396%
2025-06-06	6.3200	6.4600	6.0990	6.2640	+0.208%	17,086	-63.123%
2025-06-05	6.3000	6.3999	6.0120	6.2510	-2.935%	16,412	-63.046%
2025-06-04	6.5610	6.5610	6.2250	6.4400	-2.098%	31,420	-64.130%
2025-06-03	6.7000	6.7330	6.2830	6.5780	-1.379%	35,037	-64.883%
2025-06-02	6.1970	6.8040	6.1800	6.6700	+7.131%	36,195	-65.367%
2025-05-30	6.2020	6.4980	6.0600	6.2260	+0.614%	19,610	-62.898%
2025-05-29	6.2000	6.3920	5.9990	6.1880	+2.112%	46,083	-62.670%
2025-05-28	5.8360	6.0650	5.7730	6.0600	+2.521%	12,531	-61.881%
2025-05-27	6.0380	6.1900	5.7530	5.9110	-2.587%	30,750	-60.920%
2025-05-23	6.1480	6.2880	5.9860	6.0680	-0.115%	22,680	-61.931%
2025-05-22	6.3000	6.3000	5.9000	6.0750	+0.314%	33,373	-61.975%
2025-05-21	5.7800	6.3440	5.7800	6.0560	-0.181%	43,501	-61.856%
2025-05-20	5.7510	6.0670	5.4510	6.0670	+9.671%	75,868	-61.925%
2025-05-19	7.0000	7.3990	5.1300	5.5320	-20.745%	200,500	-58.243%
2025-05-16	6.7000	6.9900	6.3000	6.9800	+8.943%	45,496	-66.905%
2025-05-15	7.0000	7.0190	6.3330	6.4070	-10.404%	50,609	-63.946%
2025-05-14	7.7000	7.8890	6.5560	7.1510	-4.026%	143,329	-67.697%
2025-05-13	6.2000	8.4320	6.1410	7.4510	+21.948%	253,712	-68.997%
2025-05-12	5.1840	6.3810	5.1210	6.1100	+22.078%	177,176	-62.193%
2025-05-09	5.5000	5.5000	4.9300	5.0050	-7.861%	93,154	-53.846%
2025-05-08	5.0500	5.6890	4.9280	5.4320	+8.989%	62,190	-57.474%
2025-05-07	4.8630	5.0620	4.8010	4.9840	+3.833%	56,714	-53.652%
2025-05-06	4.6130	5.0480	4.5500	4.8000	-1.498%	49,532	-51.875%
2025-05-05	5.1000	5.1970	4.5100	4.8730	-2.345%	455,462	-52.596%
2025-05-02	5.1000	5.1000	4.9000	4.9900	-0.020%	46,046	-53.707%
2025-05-01	5.0000	5.0500	4.9670	4.9910	-0.160%	14,424	-53.717%
2025-04-30	4.9560	5.0590	4.9020	4.9990	+0.929%	22,610	-53.791%
2025-04-29	5.0000	5.0800	4.7410	4.9530	+0.061%	15,702	-53.362%
2025-04-28	5.2000	5.2000	4.9010	4.9500	-1.000%	27,433	-53.333%
2025-04-25	5.2000	5.2440	4.9000	5.0000	-1.186%	46,342	-53.800%
2025-04-24	5.3000	5.3000	4.9500	5.0600	-0.784%	25,577	-54.348%
2025-04-23	5.8900	5.8900	5.0000	5.1000	-3.774%	22,727	-54.706%
2025-04-22	5.8590	5.9850	5.2600	5.3000	-7.310%	24,637	-56.415%
2025-04-21	5.9000	6.0237	5.6000	5.7180	-6.262%	13,167	-59.601%
2025-04-17	6.2000	6.5000	5.8230	6.1000	-3.021%	13,908	-62.131%
2025-04-16	6.4810	6.4820	6.1000	6.2900	-2.025%	17,669	-63.275%
2025-04-15	6.4250	6.4970	6.1500	6.4200	+0.706%	14,666	-64.019%
2025-04-14	6.1700	6.4000	5.9200	6.3750	+3.323%	14,275	-63.765%
2025-04-11	5.7700	6.3470	5.6260	6.1700	+10.613%	25,434	-62.561%
2025-04-10	5.2800	5.6570	5.1900	5.5780	+10.303%	25,691	-58.587%
2025-04-09	5.0830	5.1800	4.7830	5.0570	0.000%	9,905	-54.321%
2025-04-08	5.2050	5.5000	4.7730	5.0570	-0.843%	14,544	-54.321%
2025-04-07	5.0000	5.1980	4.2000	5.1000	+0.850%	25,150	-54.706%
2025-04-04	5.1000	5.1850	4.9000	5.0570	+0.139%	17,357	-54.321%
2025-04-03	5.2700	5.3690	4.8010	5.0500	-5.836%	20,967	-54.257%
2025-04-02	5.1900	5.7000	5.0000	5.3630	+8.563%	21,557	-56.927%
2025-04-01	4.8250	5.0000	4.4100	4.9400	+4.750%	17,527	-53.239%
2025-03-31	4.9500	5.0440	4.5410	4.7160	-4.727%	19,178	-51.018%
2025-03-28	6.1580	6.1580	4.1010	4.9500	-27.536%	99,775	-53.333%
2025-03-27	6.8290	7.0190	6.5573	6.8310	-0.117%	30,780	-66.184%
2025-03-26	7.2000	7.2000	6.5360	6.8390	-0.524%	49,786	-66.223%
2025-03-25	7.3000	7.3610	6.8590	6.8750	+3.275%	66,599	-66.400%
2025-03-24	6.7970	7.0470	6.6000	6.6570	+0.879%	34,482	-65.300%
2025-03-21	6.9500	6.9500	6.5000	6.5990	-1.478%	23,717	-64.995%
2025-03-20	6.3800	7.0000	6.2000	6.6980	+9.248%	45,207	-65.512%
2025-03-19	6.1000	6.4140	6.0470	6.1310	+0.508%	26,636	-62.323%
2025-03-18	6.2000	6.2850	5.9000	6.1000	-0.327%	11,684	-62.131%
2025-03-17	6.3540	6.5000	5.8260	6.1200	-1.290%	19,311	-62.255%
2025-03-14	6.2900	6.2900	5.5000	6.2000	+3.489%	31,091	-62.742%
2025-03-13	6.1900	6.1900	5.8540	5.9910	-0.399%	8,309	-61.442%
2025-03-12	6.3000	6.4680	5.3200	6.0150	-5.096%	30,163	-61.596%
2025-03-11	6.6000	6.6000	6.0070	6.3380	-2.896%	31,544	-63.553%
2025-03-10	6.9500	7.0000	6.3990	6.5270	-5.761%	18,656	-64.609%
2025-03-07	7.0150	7.3350	6.2000	6.9260	-1.269%	94,704	-66.647%
2025-03-06	6.8240	7.2000	6.7000	7.0150	+2.259%	25,503	-67.071%
2025-03-05	7.0000	7.2350	6.7000	6.8600	-0.924%	17,471	-66.327%
2025-03-04	6.8450	7.0490	6.7000	6.9240	-1.787%	14,982	-66.638%
2025-03-03	7.6000	7.6000	6.8360	7.0500	-5.331%	22,201	-67.234%
2025-02-28	7.2980	7.4960	6.9900	7.4470	+2.463%	24,948	-68.981%
2025-02-27	7.7000	7.7000	6.9890	7.2680	+1.907%	25,947	-68.217%
2025-02-26	7.0000	7.3750	6.8990	7.1320	+1.886%	23,339	-67.611%
2025-02-25	7.2640	7.2640	6.8020	7.0000	-3.634%	24,776	-67.000%
2025-02-24	7.6000	7.6580	7.0370	7.2640	-4.396%	25,634	-68.199%
2025-02-21	7.5000	7.8320	7.2411	7.5980	-0.210%	30,622	-69.597%
2025-02-20	7.6200	8.1300	7.5000	7.6140	-2.322%	60,933	-69.661%
2025-02-19	7.0000	9.3000	6.8180	7.7950	+11.357%	214,720	-70.366%
2025-02-18	7.3760	7.3760	6.6690	7.0000	-3.355%	59,986	-67.000%
2025-02-14	7.3000	7.5520	7.0020	7.2430	-2.779%	52,615	-68.107%
2025-02-13	7.8000	7.8000	6.8940	7.4500	-3.272%	52,228	-68.993%
2025-02-12	7.8000	8.0000	7.5000	7.7020	-1.256%	33,535	-70.008%
2025-02-11	7.5000	8.6500	6.6750	7.8000	+4.000%	70,762	-70.385%
2025-02-10	7.1000	8.8000	6.8600	7.5000	+9.329%	188,627	-69.200%
2025-02-07	8.2000	8.2000	6.6290	6.8600	-15.162%	126,235	-66.327%
2025-02-06	8.1000	8.7250	7.9200	8.0860	+0.447%	159,400	-71.432%
2025-02-05	8.4000	8.5030	7.7000	8.0500	-8.512%	117,109	-71.304%
2025-02-04	10.0000	10.0000	7.6240	8.7990	-14.573%	441,646	-73.747%
2025-02-03	10.0000	13.7000	8.7000	10.3000	+3.000%	1,494,456	-77.573%
2025-01-31	11.3000	11.5000	9.8000	10.0000	-9.091%	62,442	-76.900%
2025-01-30	11.9000	11.9000	10.5000	11.0000	-5.983%	44,785	-79.000%
2025-01-29	11.5000	12.2000	11.4000	11.7000	-1.266%	33,560	-80.256%
2025-01-28	12.5000	12.7040	11.3000	11.8500	-7.422%	53,493	-80.506%
2025-01-27	11.6000	13.5000	10.5000	12.8000	+6.667%	147,407	-81.953%
2025-01-24	13.0000	13.3000	11.1000	12.0000	-2.439%	645,433	-80.750%
2025-01-23	23.5000	23.5000	12.0000	12.3000	-36.269%	184,717	-81.220%
2025-01-22	18.9000	19.7000	18.9000	19.3000	+6.630%	9,080	-88.031%
2025-01-21	20.5000	22.1000	18.0000	18.1000	-11.275%	11,156	-87.238%
2025-01-17	24.0000	24.0000	20.3020	20.4000	-7.273%	8,350	-88.676%
2025-01-16	25.9000	26.8000	21.5000	22.0000	-14.397%	10,696	-89.500%
2025-01-15	27.1160	27.1160	25.0000	25.7000	-2.652%	2,185	-91.012%
2025-01-14	26.5000	26.9000	23.7190	26.4000	-1.859%	3,530	-91.250%
2025-01-13	31.6000	32.3000	26.4000	26.9000	-16.718%	7,739	-91.413%
2025-01-10	37.6000	37.6000	29.4000	32.3000	-9.014%	5,955	-92.848%
2025-01-08	37.9000	37.9500	35.5000	35.5000	-6.332%	3,156	-93.493%
2025-01-07	38.8000	39.8000	37.5000	37.9000	-2.320%	7,790	-93.905%
2025-01-06	36.1000	40.1000	35.7000	38.8000	+5.149%	7,577	-94.046%
2025-01-03	37.0000	41.9990	35.0100	36.9000	+0.545%	15,423	-93.740%
2025-01-02	40.9000	40.9000	35.8000	36.7000	+2.514%	7,226	-93.706%
2024-12-31	45.1000	46.8000	35.3000	35.8000	-20.621%	23,914	-93.547%
2024-12-30	54.1000	55.0000	40.3000	45.1000	-0.879%	101,790	-94.878%
2024-12-27	46.6000	46.8000	44.8000	45.5000	-3.805%	1,614	-94.923%
2024-12-26	44.9940	48.8000	43.5000	47.3000	+6.292%	3,274	-95.116%
2024-12-24	47.6000	49.9000	43.1500	44.5000	-0.891%	9,288	-94.809%
2024-12-23	43.2010	44.9000	43.2000	44.9000	-0.222%	838	-94.855%
2024-12-20	46.3000	47.9110	41.3000	45.0000	-2.597%	1,833	-94.867%
2024-12-19	50.8000	51.5000	46.2000	46.2000	-5.328%	1,080	-95.000%
2024-12-18	51.0000	53.2620	47.3000	48.8000	-0.408%	1,806	-95.266%
2024-12-17	55.2000	55.2000	49.0000	49.0000	-6.844%	2,525	-95.286%
2024-12-16	53.4000	57.0520	52.3000	52.6000	-1.313%	1,493	-95.608%
2024-12-13	52.0000	60.9000	51.2000	53.3000	-2.826%	1,292	-95.666%
2024-12-12	57.2000	61.5000	52.1000	54.8500	-8.735%	3,282	-95.789%
2024-12-11	63.3000	63.4000	58.5000	60.1000	-6.240%	1,148	-96.156%
2024-12-10	68.9000	68.9000	64.1000	64.1000	-5.037%	3,137	-96.396%
2024-12-09	68.2180	70.2500	66.1000	67.5000	-1.890%	1,072	-96.578%
2024-12-06	65.3000	69.1000	64.1000	68.8000	+3.459%	953	-96.642%
2024-12-05	65.5000	67.6060	65.0000	66.5000	+1.994%	2,682	-96.526%
2024-12-04	65.8000	67.0320	65.1000	65.2000	-3.407%	1,380	-96.457%
2024-12-03	67.0000	68.7000	64.4000	67.5000	-1.171%	1,891	-96.578%
2024-12-02	65.3000	69.0000	63.2710	68.3000	+2.707%	2,716	-96.618%
2024-11-29	69.6000	69.6000	66.5000	66.5000	-2.062%	1,279	-96.526%
2024-11-27	70.0000	70.0000	66.6000	67.9000	-1.737%	637	-96.598%
2024-11-26	67.0000	69.9000	66.4000	69.1000	+0.729%	832	-96.657%
2024-11-25	69.8000	70.0000	67.3700	68.6000	+0.882%	1,535	-96.633%
2024-11-22	69.1000	70.0000	67.5000	68.0000	-3.409%	932	-96.603%
2024-11-21	69.6000	74.9990	69.1000	70.4000	+4.451%	1,399	-96.719%
2024-11-20	70.0000	73.5000	66.6500	67.4000	-2.882%	1,385	-96.573%
2024-11-19	68.0000	70.0000	68.0000	69.4000	+1.909%	1,752	-96.671%
2024-11-18	65.8000	69.6110	65.8000	68.1000	-1.732%	531	-96.608%
2024-11-15	73.8000	73.8000	66.4000	69.3000	-6.855%	2,511	-96.667%
2024-11-14	79.7000	79.7000	71.1000	74.4000	-3.125%	814	-96.895%
2024-11-13	79.7000	79.7000	75.4180	76.8000	+0.261%	1,739	-96.992%
2024-11-12	75.1000	78.0000	75.0060	76.6000	-0.649%	846	-96.984%
2024-11-11	74.6000	77.1000	73.8000	77.1000	+1.447%	775	-97.004%
2024-11-08	73.2000	76.0000	71.4000	76.0000	+0.132%	6,883	-96.961%
2024-11-07	76.0000	76.5000	75.0000	75.9000	-0.132%	2,667	-96.957%
2024-11-06	75.9000	76.0000	73.2000	76.0000	+1.877%	1,646	-96.961%
2024-11-05	76.1000	77.0000	71.9000	74.6000	-1.842%	9,623	-96.903%
2024-11-04	74.4000	77.1990	71.7000	76.0000	+2.151%	6,794	-96.961%
2024-11-01	76.0000	78.5000	73.0000	74.4000	-1.587%	2,137	-96.895%
2024-10-31	76.0000	76.2000	74.8000	75.6000	-1.176%	912	-96.944%
2024-10-30	77.2620	77.5000	73.5000	76.5000	+2.000%	5,376	-96.980%
2024-10-29	77.0000	77.5880	74.3000	75.0000	-2.597%	1,566	-96.920%
2024-10-28	76.9000	79.8000	73.1000	77.0000	+2.667%	2,758	-97.000%
2024-10-25	74.0000	76.0000	73.2290	75.0000	0.000%	792	-96.920%
2024-10-24	73.3000	75.0000	73.3000	75.0000	0.000%	1,821	-96.920%
2024-10-23	75.4000	75.7500	72.7660	75.0000	+1.488%	2,264	-96.920%
2024-10-22	73.1000	75.0990	72.1000	73.9000	-1.467%	3,405	-96.874%
2024-10-21	76.5000	76.5000	73.5000	75.0000	-2.597%	2,840	-96.920%
2024-10-18	74.6000	77.0000	74.6000	77.0000	+2.122%	1,680	-97.000%
2024-10-17	76.2500	83.0000	75.0000	75.4000	-4.798%	4,738	-96.936%
2024-10-16	80.0000	80.0000	76.4000	79.2000	+0.508%	1,777	-97.083%
2024-10-15	74.7000	79.5000	72.5000	78.8000	+10.056%	6,858	-97.069%
2024-10-14	83.6000	83.7000	67.9000	71.6000	-10.500%	10,268	-96.774%
2024-10-11	87.0000	87.1730	78.3000	80.0000	-8.046%	2,602	-97.113%
2024-10-10	88.4000	90.0000	85.7000	87.0000	-1.917%	2,183	-97.345%
2024-10-09	91.9000	91.9000	87.0210	88.7000	-1.115%	3,045	-97.396%
2024-10-08	84.1000	91.3000	84.1000	89.7000	+0.787%	3,492	-97.425%
2024-10-07	80.3000	101.2000	80.1000	89.0000	+13.376%	19,383	-97.404%
2024-10-04	80.9000	83.0450	77.4000	78.5000	-1.258%	4,882	-97.057%
2024-10-03	82.5000	82.5000	73.7000	79.5000	+11.034%	12,452	-97.094%

.dark-mode .yFz8fM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFz8fM{ color: #333333; background-color: white; border: 2px solid #333333; }SDSTStardust Power Inc. Common Stockstock NASDAQ

SDST
Stardust Power Inc. Common Stock
stock NASDAQ