Dark

SDST
Stardust Power Inc. Common Stock
stock NASDAQ

Market Open

Feb 9, 2026 11:21:33 AM EST

3.76USD+1.622%(+0.06)14,972

3.77Bid 3.81Ask 0.04Spread

Pre-market

Feb 4, 2026 9:28:30 AM EST

3.88USD+4.865%(+0.18)0

After-hours

Feb 5, 2026 4:13:30 PM EST

3.49USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	3.8100	3.8200	3.7600	3.7600	+1.622%	14,972	0.000%
2026-02-06	3.6500	3.8800	3.5300	3.7000	+6.017%	130,054	+1.622%
2026-02-05	3.6900	3.9400	3.4900	3.4900	-8.877%	77,883	+7.736%
2026-02-04	3.7900	3.9900	3.6000	3.8300	-2.792%	105,948	-1.828%
2026-02-03	4.0300	4.1050	3.8700	3.9400	-3.194%	85,965	-4.569%
2026-02-02	4.0600	4.1850	4.0001	4.0700	+0.246%	94,018	-7.617%
2026-01-30	4.3000	4.3600	3.8900	4.0600	-7.306%	237,843	-7.389%
2026-01-29	4.4900	4.5000	4.1500	4.3800	-2.882%	143,721	-14.155%
2026-01-28	4.3400	4.5800	4.2251	4.5100	+2.500%	138,130	-16.630%
2026-01-27	4.3000	4.4400	4.1000	4.4000	+2.804%	105,413	-14.545%
2026-01-26	4.7000	4.8300	4.1500	4.2800	-7.559%	236,111	-12.150%
2026-01-23	4.5700	4.8700	4.2701	4.6300	+2.208%	314,374	-18.790%
2026-01-22	4.0300	4.7800	3.9701	4.5300	+12.687%	807,832	-16.998%
2026-01-21	4.0000	4.1900	3.8500	4.0200	+2.030%	534,422	-6.468%
2026-01-20	3.8200	4.5400	3.6200	3.9400	+4.233%	15,196,029	-4.569%
2026-01-16	3.6400	3.9500	3.6100	3.7800	+3.562%	80,682	-0.529%
2026-01-15	3.7700	3.9500	3.6400	3.6500	-3.694%	145,288	+3.014%
2026-01-14	3.6700	4.0600	3.6600	3.7900	+1.609%	110,708	-0.792%
2026-01-13	3.8600	3.8600	3.6950	3.7300	-5.330%	56,536	+0.804%
2026-01-12	3.4300	4.0400	3.4300	3.9400	+8.840%	143,001	-4.569%
2026-01-09	3.6500	3.7900	3.5701	3.6200	-2.426%	56,161	+3.867%
2026-01-08	3.6700	3.8000	3.5950	3.7100	-0.536%	57,010	+1.348%
2026-01-07	3.6400	3.8000	3.5400	3.7300	+3.039%	145,101	+0.804%
2026-01-06	3.5700	3.6800	3.4100	3.6200	+1.401%	58,893	+3.867%
2026-01-05	3.4100	3.7452	3.4100	3.5700	+4.692%	103,716	+5.322%
2026-01-02	3.0600	3.4200	3.0000	3.4100	+11.438%	81,856	+10.264%
2025-12-31	3.1700	3.2274	2.9800	3.0600	-3.165%	80,315	+22.876%
2025-12-30	3.1200	3.1850	3.0580	3.1600	+1.282%	81,750	+18.987%
2025-12-29	3.1600	3.2000	3.0300	3.1200	-1.266%	82,049	+20.513%
2025-12-26	3.1500	3.3499	3.0300	3.1600	+2.265%	95,317	+18.987%
2025-12-24	3.0700	3.1800	2.9000	3.0900	+1.645%	179,375	+21.683%
2025-12-23	3.2500	3.3100	3.0400	3.0400	-6.891%	91,511	+23.684%
2025-12-22	3.3500	3.5600	3.2600	3.2650	+0.462%	114,157	+15.161%
2025-12-19	3.4000	3.5300	2.8900	3.2500	-2.695%	222,526	+15.692%
2025-12-18	3.5500	3.5500	3.2500	3.3400	+1.520%	52,307	+12.575%
2025-12-17	3.4700	3.5700	3.2900	3.2900	-5.187%	50,479	+14.286%
2025-12-16	3.4200	3.5400	3.2900	3.4700	+2.059%	72,371	+8.357%
2025-12-15	3.7600	3.9000	3.4000	3.4000	-9.333%	84,864	+10.588%
2025-12-12	3.9300	3.9720	3.6405	3.7500	-3.969%	68,342	+0.267%
2025-12-11	3.5800	4.0250	3.5800	3.9050	+7.280%	117,332	-3.713%
2025-12-10	3.6300	3.7300	3.5300	3.6400	+0.831%	67,916	+3.297%
2025-12-09	3.6000	3.7500	3.5300	3.6100	-0.276%	70,374	+4.155%
2025-12-08	3.5500	3.7850	3.4151	3.6200	+3.134%	99,827	+3.867%
2025-12-05	3.6200	3.6750	3.4500	3.5100	-2.770%	60,475	+7.123%
2025-12-04	3.4300	3.7400	3.4200	3.6100	+5.248%	79,874	+4.155%
2025-12-03	3.3900	3.5300	3.0600	3.4300	+1.780%	155,637	+9.621%
2025-12-02	3.3000	3.4438	3.2500	3.3700	+4.984%	66,190	+11.573%
2025-12-01	3.4000	3.4500	3.2100	3.2100	-9.322%	46,335	+17.134%
2025-11-28	3.4300	3.6100	3.4200	3.5400	+3.207%	55,861	+6.215%
2025-11-26	3.3500	3.5900	3.3100	3.4300	+4.255%	85,023	+9.621%
2025-11-25	3.2500	3.4800	3.1900	3.2900	+2.813%	47,191	+14.286%
2025-11-24	3.2500	3.4185	3.1450	3.2000	-1.538%	92,067	+17.500%
2025-11-21	3.4900	3.4900	3.2100	3.2500	-6.877%	97,459	+15.692%
2025-11-20	3.7300	3.8300	3.4500	3.4900	-5.420%	137,209	+7.736%
2025-11-19	3.5400	3.9000	3.4500	3.6900	+6.034%	150,001	+1.897%
2025-11-18	3.2700	3.5400	3.1750	3.4800	+7.407%	96,254	+8.046%
2025-11-17	3.6300	3.6338	3.1600	3.2400	-12.314%	174,561	+16.049%
2025-11-14	3.5700	3.8599	3.5700	3.6950	+2.072%	82,430	+1.759%
2025-11-13	4.2500	4.3376	3.6000	3.6200	-14.522%	178,079	+3.867%
2025-11-12	4.0500	4.2800	4.0000	4.2350	+4.827%	118,474	-11.216%
2025-11-11	4.6200	4.6200	4.0000	4.0400	-12.931%	189,510	-6.931%
2025-11-10	4.2800	4.7250	4.2565	4.6400	+11.807%	139,164	-18.966%
2025-11-07	3.8100	4.2100	3.6300	4.1500	+6.410%	226,437	-9.398%
2025-11-06	4.0800	4.1840	3.8600	3.9000	-3.465%	158,051	-3.590%
2025-11-05	3.7900	4.2300	3.7300	4.0400	+6.878%	250,540	-6.931%
2025-11-04	3.9000	4.0000	3.6935	3.7800	-4.786%	568,353	-0.529%
2025-11-03	4.0100	4.3800	3.9000	3.9700	-9.773%	2,319,663	-5.290%
2025-10-31	4.6700	4.8317	4.3500	4.4000	-5.376%	233,601	-14.545%
2025-10-30	4.8200	5.0200	4.5500	4.6500	-5.680%	184,314	-19.140%
2025-10-29	4.9100	5.2000	4.7188	4.9300	-0.202%	113,301	-23.732%
2025-10-28	4.7600	4.9800	4.5000	4.9400	+3.132%	159,784	-23.887%
2025-10-27	5.0000	5.0000	4.5000	4.7900	-2.840%	139,564	-21.503%
2025-10-24	4.9200	5.2200	4.8020	4.9300	+3.354%	184,257	-23.732%
2025-10-23	4.5500	4.8600	4.4202	4.7700	+5.531%	221,930	-21.174%
2025-10-22	4.3400	4.6100	4.1800	4.5200	-3.212%	329,624	-16.814%
2025-10-21	5.1800	5.2715	4.3500	4.6700	-11.385%	1,001,661	-19.486%
2025-10-20	5.3100	5.5500	4.8336	5.2700	-0.753%	303,746	-28.653%
2025-10-17	4.9100	5.4499	4.8000	5.3100	+0.951%	440,985	-29.190%
2025-10-16	6.0500	6.0500	4.7600	5.2600	-13.770%	642,693	-28.517%
2025-10-15	6.9600	7.6700	5.6100	6.1000	-13.963%	1,089,244	-38.361%
2025-10-14	5.4600	7.4500	5.4000	7.0900	+37.938%	3,795,295	-46.968%
2025-10-13	3.9900	5.3900	3.9450	5.1400	+33.506%	1,355,052	-26.848%
2025-10-10	3.8900	4.2300	3.7800	3.8500	-1.786%	222,372	-2.338%
2025-10-09	4.3100	4.3100	3.8417	3.9200	-6.220%	216,566	-4.082%
2025-10-08	4.0100	4.3130	4.0100	4.1800	+4.762%	177,845	-10.048%
2025-10-07	4.0600	4.2800	3.8210	3.9900	-0.250%	240,088	-5.764%
2025-10-06	3.7500	4.1699	3.7500	4.0000	+9.290%	533,557	-6.000%
2025-10-03	3.2000	3.7200	3.1800	3.6600	+14.734%	476,853	+2.732%
2025-10-02	3.2900	3.3000	3.1000	3.1900	-1.238%	145,399	+17.868%
2025-10-01	3.1500	3.3400	3.0600	3.2300	+4.194%	191,440	+16.409%
2025-09-30	3.1000	3.2000	3.0100	3.1000	+0.649%	223,462	+21.290%
2025-09-29	3.1300	3.1996	2.9697	3.0800	-1.597%	352,684	+22.078%
2025-09-26	3.3300	3.3500	3.0800	3.1300	-5.152%	356,186	+20.128%
2025-09-25	3.1400	3.6900	3.1100	3.3000	-3.509%	351,606	+13.939%
2025-09-24	2.9100	3.4780	2.8700	3.4200	+24.364%	2,143,581	+9.942%
2025-09-23	2.7000	2.7800	2.6600	2.7500	+1.852%	615,886	+36.727%
2025-09-22	2.8500	2.8500	2.6800	2.7000	-4.930%	232,973	+39.259%
2025-09-19	2.8400	2.8800	2.7200	2.8400	-0.351%	266,625	+32.394%
2025-09-18	2.8800	2.9590	2.7500	2.8500	-1.724%	135,280	+31.930%
2025-09-17	2.7100	2.9500	2.6713	2.9000	+7.407%	141,108	+29.655%
2025-09-16	2.7000	2.8020	2.6501	2.7000	-0.735%	78,680	+39.259%
2025-09-15	2.7800	2.7940	2.6200	2.7200	-2.857%	144,126	+38.235%
2025-09-12	2.8400	2.9000	2.7700	2.8000	-1.754%	128,931	+34.286%
2025-09-11	2.7000	2.8799	2.6510	2.8500	+5.556%	125,469	+31.930%
2025-09-10	2.8200	2.8300	2.6600	2.7000	-3.226%	186,766	+39.259%
2025-09-09	2.8500	2.8897	2.6900	2.7900	-4.778%	195,840	+34.767%
2025-09-08	2.9500	3.0000	2.5801	2.9300	-2.561%	196,387	+28.328%
2025-09-05	3.3000	3.3310	3.0060	3.0070	-3.219%	120,413	+25.042%
2025-09-04	3.0460	3.3170	2.7500	3.1070	-19.819%	523,723	+21.017%
2025-09-03	3.9750	3.9980	3.7500	3.8750	-0.257%	71,831	-2.968%
2025-09-02	4.1000	4.1000	3.8150	3.8850	-3.262%	42,846	-3.218%
2025-08-29	4.1900	4.2000	3.9300	4.0160	+0.400%	53,279	-6.375%
2025-08-28	4.1000	4.1000	3.9470	4.0000	-0.100%	34,077	-6.000%
2025-08-27	4.1340	4.1790	4.0010	4.0040	-3.145%	67,641	-6.094%
2025-08-26	4.2100	4.2460	4.0530	4.1340	-1.266%	49,387	-9.047%
2025-08-25	4.0000	4.2910	3.9990	4.1870	+4.649%	111,825	-10.198%
2025-08-22	3.8450	4.1000	3.6220	4.0010	+4.057%	121,636	-6.023%
2025-08-21	3.9000	3.9000	3.7850	3.8450	-1.410%	61,544	-2.211%
2025-08-20	3.9020	3.9989	3.7500	3.9000	-2.476%	79,836	-3.590%
2025-08-19	4.1000	4.1620	3.9000	3.9990	-2.463%	84,102	-5.976%
2025-08-18	4.0000	4.2000	4.0000	4.1000	+0.886%	85,724	-8.293%
2025-08-15	4.1760	4.2650	3.8770	4.0640	-4.713%	122,083	-7.480%
2025-08-14	4.0900	4.5510	4.0010	4.2650	+4.920%	191,275	-11.841%
2025-08-13	3.7000	4.0690	3.7000	4.0650	+9.245%	182,561	-7.503%
2025-08-12	3.9000	4.0830	3.6065	3.7210	-7.276%	199,300	+1.048%
2025-08-11	4.0670	4.2740	3.9420	4.0130	-0.050%	108,708	-6.305%
2025-08-08	4.0030	4.1000	3.8500	4.0150	+0.200%	72,749	-6.351%
2025-08-07	4.0000	4.0450	3.7600	4.0070	-0.571%	106,512	-6.164%
2025-08-06	4.1280	4.2990	3.9205	4.0300	-2.962%	138,485	-6.700%
2025-08-05	4.4110	4.5850	4.0430	4.1530	-5.849%	112,200	-9.463%
2025-08-04	4.3200	4.6530	4.2000	4.4110	+7.115%	150,538	-14.759%
2025-08-01	4.2000	4.2940	3.9200	4.1180	-2.324%	133,004	-8.694%
2025-07-31	4.2500	4.5000	4.2000	4.2160	+0.143%	98,217	-10.816%
2025-07-30	4.7280	4.7280	4.1030	4.2100	-8.815%	154,883	-10.689%
2025-07-29	4.6000	4.9460	4.3230	4.6170	+0.239%	201,197	-18.562%
2025-07-28	5.2000	5.2690	4.6000	4.6060	-12.517%	332,332	-18.367%
2025-07-25	5.8000	6.0120	5.1150	5.2650	-4.098%	463,929	-28.585%
2025-07-24	4.9800	6.2400	4.9000	5.4900	+11.790%	1,263,725	-31.512%
2025-07-23	4.0000	5.8000	3.9000	4.9110	+23.392%	2,408,952	-23.437%
2025-07-22	3.9650	4.0500	3.5940	3.9800	+0.025%	322,411	-5.528%
2025-07-21	4.1000	4.1780	3.9230	3.9790	+2.026%	209,131	-5.504%
2025-07-18	4.0670	4.1400	3.5100	3.9000	-7.627%	343,512	-3.590%
2025-07-17	4.2140	4.4500	4.0460	4.2220	-1.585%	368,048	-10.943%
2025-07-16	3.9570	4.5000	3.7000	4.2900	+3.673%	756,299	-12.354%
2025-07-15	3.8970	4.7500	3.8970	4.1380	-12.792%	1,500,853	-9.135%
2025-07-14	5.3780	6.2200	4.3000	4.7450	+88.294%	38,629,672	-20.759%
2025-07-11	2.3000	2.5250	2.2800	2.5200	+9.138%	3,255,675	+49.206%
2025-07-10	2.3000	2.4250	2.1435	2.3090	-1.745%	192,866	+62.841%
2025-07-09	2.3500	2.5820	2.2311	2.3500	+4.167%	385,655	+60.000%
2025-07-08	2.1150	2.3000	2.0600	2.2560	+8.462%	271,139	+66.667%
2025-07-07	2.0000	2.2000	1.9990	2.0800	+0.629%	285,641	+80.769%
2025-07-03	2.0980	2.1520	2.0000	2.0670	+0.584%	72,278	+81.906%
2025-07-02	1.9470	2.1800	1.9000	2.0550	+5.656%	527,434	+82.968%
2025-07-01	1.9870	2.0000	1.8010	1.9450	-1.269%	200,417	+93.316%
2025-06-30	1.9830	1.9950	1.8500	1.9700	-0.505%	209,650	+90.863%
2025-06-27	1.9980	2.0390	1.9350	1.9800	-1.000%	253,266	+89.899%
2025-06-26	1.8500	2.0000	1.8000	2.0000	-1.478%	259,452	+88.000%
2025-06-25	1.9430	2.0590	1.9020	2.0300	+5.564%	363,288	+85.222%
2025-06-24	1.9420	1.9770	1.8500	1.9230	+1.746%	412,754	+95.528%
2025-06-23	1.9400	2.0090	1.7200	1.8900	+4.190%	887,830	+98.942%
2025-06-20	2.0300	2.1000	1.8010	1.8140	-6.010%	587,542	+107.277%
2025-06-18	1.8800	1.9800	1.8500	1.9300	+4.948%	609,645	+94.819%
2025-06-17	1.7000	1.9950	1.4250	1.8390	-52.640%	3,941,779	+104.459%
2025-06-16	5.5000	5.5990	3.7000	3.8830	-28.053%	396,828	-3.168%
2025-06-13	5.3410	5.5000	5.2000	5.3970	+2.023%	29,473	-30.332%
2025-06-12	5.6260	5.7560	5.1000	5.2900	-2.001%	55,414	-28.922%
2025-06-11	5.9560	5.9640	4.8060	5.3980	-12.085%	193,870	-30.345%
2025-06-10	6.2020	6.4830	6.0440	6.1400	-0.049%	15,101	-38.762%
2025-06-09	6.2640	6.4500	6.0000	6.1430	-1.932%	26,887	-38.792%
2025-06-06	6.3200	6.4600	6.0990	6.2640	+0.208%	17,086	-39.974%
2025-06-05	6.3000	6.3999	6.0120	6.2510	-2.935%	16,412	-39.850%
2025-06-04	6.5610	6.5610	6.2250	6.4400	-2.098%	31,420	-41.615%
2025-06-03	6.7000	6.7330	6.2830	6.5780	-1.379%	35,037	-42.840%
2025-06-02	6.1970	6.8040	6.1800	6.6700	+7.131%	36,195	-43.628%
2025-05-30	6.2020	6.4980	6.0600	6.2260	+0.614%	19,610	-39.608%
2025-05-29	6.2000	6.3920	5.9990	6.1880	+2.112%	46,083	-39.237%
2025-05-28	5.8360	6.0650	5.7730	6.0600	+2.521%	12,531	-37.954%
2025-05-27	6.0380	6.1900	5.7530	5.9110	-2.587%	30,750	-36.390%
2025-05-23	6.1480	6.2880	5.9860	6.0680	-0.115%	22,680	-38.036%
2025-05-22	6.3000	6.3000	5.9000	6.0750	+0.314%	33,373	-38.107%
2025-05-21	5.7800	6.3440	5.7800	6.0560	-0.181%	43,501	-37.913%
2025-05-20	5.7510	6.0670	5.4510	6.0670	+9.671%	75,868	-38.025%
2025-05-19	7.0000	7.3990	5.1300	5.5320	-20.745%	200,500	-32.032%
2025-05-16	6.7000	6.9900	6.3000	6.9800	+8.943%	45,496	-46.132%
2025-05-15	7.0000	7.0190	6.3330	6.4070	-10.404%	50,609	-41.314%
2025-05-14	7.7000	7.8890	6.5560	7.1510	-4.026%	143,329	-47.420%
2025-05-13	6.2000	8.4320	6.1410	7.4510	+21.948%	253,712	-49.537%
2025-05-12	5.1840	6.3810	5.1210	6.1100	+22.078%	177,176	-38.462%
2025-05-09	5.5000	5.5000	4.9300	5.0050	-7.861%	93,154	-24.875%
2025-05-08	5.0500	5.6890	4.9280	5.4320	+8.989%	62,190	-30.781%
2025-05-07	4.8630	5.0620	4.8010	4.9840	+3.833%	56,714	-24.559%
2025-05-06	4.6130	5.0480	4.5500	4.8000	-1.498%	49,532	-21.667%
2025-05-05	5.1000	5.1970	4.5100	4.8730	-2.345%	455,462	-22.840%
2025-05-02	5.1000	5.1000	4.9000	4.9900	-0.020%	46,046	-24.649%
2025-05-01	5.0000	5.0500	4.9670	4.9910	-0.160%	14,424	-24.664%
2025-04-30	4.9560	5.0590	4.9020	4.9990	+0.929%	22,610	-24.785%
2025-04-29	5.0000	5.0800	4.7410	4.9530	+0.061%	15,702	-24.086%
2025-04-28	5.2000	5.2000	4.9010	4.9500	-1.000%	27,433	-24.040%
2025-04-25	5.2000	5.2440	4.9000	5.0000	-1.186%	46,342	-24.800%
2025-04-24	5.3000	5.3000	4.9500	5.0600	-0.784%	25,577	-25.692%
2025-04-23	5.8900	5.8900	5.0000	5.1000	-3.774%	22,727	-26.275%
2025-04-22	5.8590	5.9850	5.2600	5.3000	-7.310%	24,637	-29.057%
2025-04-21	5.9000	6.0237	5.6000	5.7180	-6.262%	13,167	-34.243%
2025-04-17	6.2000	6.5000	5.8230	6.1000	-3.021%	13,908	-38.361%
2025-04-16	6.4810	6.4820	6.1000	6.2900	-2.025%	17,669	-40.223%
2025-04-15	6.4250	6.4970	6.1500	6.4200	+0.706%	14,666	-41.433%
2025-04-14	6.1700	6.4000	5.9200	6.3750	+3.323%	14,275	-41.020%
2025-04-11	5.7700	6.3470	5.6260	6.1700	+10.613%	25,434	-39.060%
2025-04-10	5.2800	5.6570	5.1900	5.5780	+10.303%	25,691	-32.592%
2025-04-09	5.0830	5.1800	4.7830	5.0570	0.000%	9,905	-25.648%
2025-04-08	5.2050	5.5000	4.7730	5.0570	-0.843%	14,544	-25.648%
2025-04-07	5.0000	5.1980	4.2000	5.1000	+0.850%	25,150	-26.275%
2025-04-04	5.1000	5.1850	4.9000	5.0570	+0.139%	17,357	-25.648%
2025-04-03	5.2700	5.3690	4.8010	5.0500	-5.836%	20,967	-25.545%
2025-04-02	5.1900	5.7000	5.0000	5.3630	+8.563%	21,557	-29.890%
2025-04-01	4.8250	5.0000	4.4100	4.9400	+4.750%	17,527	-23.887%
2025-03-31	4.9500	5.0440	4.5410	4.7160	-4.727%	19,178	-20.271%
2025-03-28	6.1580	6.1580	4.1010	4.9500	-27.536%	99,775	-24.040%
2025-03-27	6.8290	7.0190	6.5573	6.8310	-0.117%	30,780	-44.957%
2025-03-26	7.2000	7.2000	6.5360	6.8390	-0.524%	49,786	-45.021%
2025-03-25	7.3000	7.3610	6.8590	6.8750	+3.275%	66,599	-45.309%
2025-03-24	6.7970	7.0470	6.6000	6.6570	+0.879%	34,482	-43.518%
2025-03-21	6.9500	6.9500	6.5000	6.5990	-1.478%	23,717	-43.022%
2025-03-20	6.3800	7.0000	6.2000	6.6980	+9.248%	45,207	-43.864%
2025-03-19	6.1000	6.4140	6.0470	6.1310	+0.508%	26,636	-38.672%
2025-03-18	6.2000	6.2850	5.9000	6.1000	-0.327%	11,684	-38.361%
2025-03-17	6.3540	6.5000	5.8260	6.1200	-1.290%	19,311	-38.562%
2025-03-14	6.2900	6.2900	5.5000	6.2000	+3.489%	31,091	-39.355%
2025-03-13	6.1900	6.1900	5.8540	5.9910	-0.399%	8,309	-37.239%
2025-03-12	6.3000	6.4680	5.3200	6.0150	-5.096%	30,163	-37.490%
2025-03-11	6.6000	6.6000	6.0070	6.3380	-2.896%	31,544	-40.675%
2025-03-10	6.9500	7.0000	6.3990	6.5270	-5.761%	18,656	-42.393%
2025-03-07	7.0150	7.3350	6.2000	6.9260	-1.269%	94,704	-45.712%
2025-03-06	6.8240	7.2000	6.7000	7.0150	+2.259%	25,503	-46.401%
2025-03-05	7.0000	7.2350	6.7000	6.8600	-0.924%	17,471	-45.190%
2025-03-04	6.8450	7.0490	6.7000	6.9240	-1.787%	14,982	-45.696%
2025-03-03	7.6000	7.6000	6.8360	7.0500	-5.331%	22,201	-46.667%
2025-02-28	7.2980	7.4960	6.9900	7.4470	+2.463%	24,948	-49.510%
2025-02-27	7.7000	7.7000	6.9890	7.2680	+1.907%	25,947	-48.266%
2025-02-26	7.0000	7.3750	6.8990	7.1320	+1.886%	23,339	-47.280%
2025-02-25	7.2640	7.2640	6.8020	7.0000	-3.634%	24,776	-46.286%
2025-02-24	7.6000	7.6580	7.0370	7.2640	-4.396%	25,634	-48.238%
2025-02-21	7.5000	7.8320	7.2411	7.5980	-0.210%	30,622	-50.513%
2025-02-20	7.6200	8.1300	7.5000	7.6140	-2.322%	60,933	-50.617%
2025-02-19	7.0000	9.3000	6.8180	7.7950	+11.357%	214,720	-51.764%
2025-02-18	7.3760	7.3760	6.6690	7.0000	-3.355%	59,986	-46.286%
2025-02-14	7.3000	7.5520	7.0020	7.2430	-2.779%	52,615	-48.088%
2025-02-13	7.8000	7.8000	6.8940	7.4500	-3.272%	52,228	-49.530%
2025-02-12	7.8000	8.0000	7.5000	7.7020	-1.256%	33,535	-51.182%
2025-02-11	7.5000	8.6500	6.6750	7.8000	+4.000%	70,762	-51.795%
2025-02-10	7.1000	8.8000	6.8600	7.5000	+9.329%	188,627	-49.867%
2025-02-07	8.2000	8.2000	6.6290	6.8600	-15.162%	126,235	-45.190%
2025-02-06	8.1000	8.7250	7.9200	8.0860	+0.447%	159,400	-53.500%
2025-02-05	8.4000	8.5030	7.7000	8.0500	-8.512%	117,109	-53.292%
2025-02-04	10.0000	10.0000	7.6240	8.7990	-14.573%	441,646	-57.268%
2025-02-03	10.0000	13.7000	8.7000	10.3000	+3.000%	1,494,456	-63.495%
2025-01-31	11.3000	11.5000	9.8000	10.0000	-9.091%	62,442	-62.400%
2025-01-30	11.9000	11.9000	10.5000	11.0000	-5.983%	44,785	-65.818%
2025-01-29	11.5000	12.2000	11.4000	11.7000	-1.266%	33,560	-67.863%
2025-01-28	12.5000	12.7040	11.3000	11.8500	-7.422%	53,493	-68.270%
2025-01-27	11.6000	13.5000	10.5000	12.8000	+6.667%	147,407	-70.625%
2025-01-24	13.0000	13.3000	11.1000	12.0000	-2.439%	645,433	-68.667%
2025-01-23	23.5000	23.5000	12.0000	12.3000	-36.269%	184,717	-69.431%
2025-01-22	18.9000	19.7000	18.9000	19.3000	+6.630%	9,080	-80.518%
2025-01-21	20.5000	22.1000	18.0000	18.1000	-11.275%	11,156	-79.227%
2025-01-17	24.0000	24.0000	20.3020	20.4000	-7.273%	8,350	-81.569%
2025-01-16	25.9000	26.8000	21.5000	22.0000	-14.397%	10,696	-82.909%
2025-01-15	27.1160	27.1160	25.0000	25.7000	-2.652%	2,185	-85.370%
2025-01-14	26.5000	26.9000	23.7190	26.4000	-1.859%	3,530	-85.758%
2025-01-13	31.6000	32.3000	26.4000	26.9000	-16.718%	7,739	-86.022%
2025-01-10	37.6000	37.6000	29.4000	32.3000	-9.014%	5,955	-88.359%
2025-01-08	37.9000	37.9500	35.5000	35.5000	-6.332%	3,156	-89.408%
2025-01-07	38.8000	39.8000	37.5000	37.9000	-2.320%	7,790	-90.079%
2025-01-06	36.1000	40.1000	35.7000	38.8000	+5.149%	7,577	-90.309%
2025-01-03	37.0000	41.9990	35.0100	36.9000	+0.545%	15,423	-89.810%
2025-01-02	40.9000	40.9000	35.8000	36.7000	+2.514%	7,226	-89.755%
2024-12-31	45.1000	46.8000	35.3000	35.8000	-20.621%	23,914	-89.497%
2024-12-30	54.1000	55.0000	40.3000	45.1000	-0.879%	101,790	-91.663%
2024-12-27	46.6000	46.8000	44.8000	45.5000	-3.805%	1,614	-91.736%
2024-12-26	44.9940	48.8000	43.5000	47.3000	+6.292%	3,274	-92.051%
2024-12-24	47.6000	49.9000	43.1500	44.5000	-0.891%	9,288	-91.551%
2024-12-23	43.2010	44.9000	43.2000	44.9000	-0.222%	838	-91.626%
2024-12-20	46.3000	47.9110	41.3000	45.0000	-2.597%	1,833	-91.644%
2024-12-19	50.8000	51.5000	46.2000	46.2000	-5.328%	1,080	-91.861%
2024-12-18	51.0000	53.2620	47.3000	48.8000	-0.408%	1,806	-92.295%
2024-12-17	55.2000	55.2000	49.0000	49.0000	-6.844%	2,525	-92.327%
2024-12-16	53.4000	57.0520	52.3000	52.6000	-1.313%	1,493	-92.852%
2024-12-13	52.0000	60.9000	51.2000	53.3000	-2.826%	1,292	-92.946%
2024-12-12	57.2000	61.5000	52.1000	54.8500	-8.735%	3,282	-93.145%
2024-12-11	63.3000	63.4000	58.5000	60.1000	-6.240%	1,148	-93.744%
2024-12-10	68.9000	68.9000	64.1000	64.1000	-5.037%	3,137	-94.134%
2024-12-09	68.2180	70.2500	66.1000	67.5000	-1.890%	1,072	-94.430%
2024-12-06	65.3000	69.1000	64.1000	68.8000	+3.459%	953	-94.535%
2024-12-05	65.5000	67.6060	65.0000	66.5000	+1.994%	2,682	-94.346%
2024-12-04	65.8000	67.0320	65.1000	65.2000	-3.407%	1,380	-94.233%
2024-12-03	67.0000	68.7000	64.4000	67.5000	-1.171%	1,891	-94.430%
2024-12-02	65.3000	69.0000	63.2710	68.3000	+2.707%	2,716	-94.495%
2024-11-29	69.6000	69.6000	66.5000	66.5000	-2.062%	1,279	-94.346%
2024-11-27	70.0000	70.0000	66.6000	67.9000	-1.737%	637	-94.462%
2024-11-26	67.0000	69.9000	66.4000	69.1000	+0.729%	832	-94.559%
2024-11-25	69.8000	70.0000	67.3700	68.6000	+0.882%	1,535	-94.519%
2024-11-22	69.1000	70.0000	67.5000	68.0000	-3.409%	932	-94.471%
2024-11-21	69.6000	74.9990	69.1000	70.4000	+4.451%	1,399	-94.659%
2024-11-20	70.0000	73.5000	66.6500	67.4000	-2.882%	1,385	-94.421%
2024-11-19	68.0000	70.0000	68.0000	69.4000	+1.909%	1,752	-94.582%
2024-11-18	65.8000	69.6110	65.8000	68.1000	-1.732%	531	-94.479%
2024-11-15	73.8000	73.8000	66.4000	69.3000	-6.855%	2,511	-94.574%
2024-11-14	79.7000	79.7000	71.1000	74.4000	-3.125%	814	-94.946%
2024-11-13	79.7000	79.7000	75.4180	76.8000	+0.261%	1,739	-95.104%
2024-11-12	75.1000	78.0000	75.0060	76.6000	-0.649%	846	-95.091%
2024-11-11	74.6000	77.1000	73.8000	77.1000	+1.447%	775	-95.123%
2024-11-08	73.2000	76.0000	71.4000	76.0000	+0.132%	6,883	-95.053%
2024-11-07	76.0000	76.5000	75.0000	75.9000	-0.132%	2,667	-95.046%
2024-11-06	75.9000	76.0000	73.2000	76.0000	+1.877%	1,646	-95.053%
2024-11-05	76.1000	77.0000	71.9000	74.6000	-1.842%	9,623	-94.960%
2024-11-04	74.4000	77.1990	71.7000	76.0000	+2.151%	6,794	-95.053%
2024-11-01	76.0000	78.5000	73.0000	74.4000	-1.587%	2,137	-94.946%
2024-10-31	76.0000	76.2000	74.8000	75.6000	-1.176%	912	-95.026%
2024-10-30	77.2620	77.5000	73.5000	76.5000	+2.000%	5,376	-95.085%
2024-10-29	77.0000	77.5880	74.3000	75.0000	-2.597%	1,566	-94.987%
2024-10-28	76.9000	79.8000	73.1000	77.0000	+2.667%	2,758	-95.117%
2024-10-25	74.0000	76.0000	73.2290	75.0000	0.000%	792	-94.987%
2024-10-24	73.3000	75.0000	73.3000	75.0000	0.000%	1,821	-94.987%
2024-10-23	75.4000	75.7500	72.7660	75.0000	+1.488%	2,264	-94.987%
2024-10-22	73.1000	75.0990	72.1000	73.9000	-1.467%	3,405	-94.912%
2024-10-21	76.5000	76.5000	73.5000	75.0000	-2.597%	2,840	-94.987%
2024-10-18	74.6000	77.0000	74.6000	77.0000	+2.122%	1,680	-95.117%
2024-10-17	76.2500	83.0000	75.0000	75.4000	-4.798%	4,738	-95.013%
2024-10-16	80.0000	80.0000	76.4000	79.2000	+0.508%	1,777	-95.253%
2024-10-15	74.7000	79.5000	72.5000	78.8000	+10.056%	6,858	-95.228%
2024-10-14	83.6000	83.7000	67.9000	71.6000	-10.500%	10,268	-94.749%
2024-10-11	87.0000	87.1730	78.3000	80.0000	-8.046%	2,602	-95.300%
2024-10-10	88.4000	90.0000	85.7000	87.0000	-1.917%	2,183	-95.678%
2024-10-09	91.9000	91.9000	87.0210	88.7000	-1.115%	3,045	-95.761%
2024-10-08	84.1000	91.3000	84.1000	89.7000	+0.787%	3,492	-95.808%
2024-10-07	80.3000	101.2000	80.1000	89.0000	+13.376%	19,383	-95.775%
2024-10-04	80.9000	83.0450	77.4000	78.5000	-1.258%	4,882	-95.210%
2024-10-03	82.5000	82.5000	73.7000	79.5000	+11.034%	12,452	-95.270%
2024-10-02	75.1000	75.6660	70.0000	71.6000	-3.374%	4,245	-94.749%
2024-10-01	82.8000	83.4000	74.1000	74.1000	-8.968%	1,698	-94.926%
2024-09-30	96.6000	96.6000	78.0000	81.4000	-15.648%	6,168	-95.381%
2024-09-27	106.7000	107.0000	92.0000	96.5000	-8.962%	3,971	-96.104%
2024-09-26	101.7000	114.2000	101.7000	106.0000	-0.282%	4,143	-96.453%
2024-09-25	114.6000	114.6000	106.3000	106.3000	-8.045%	1,878	-96.463%
2024-09-24	115.2000	117.1000	114.1000	115.6000	+0.785%	1,320	-96.747%
2024-09-23	123.7000	124.0674	111.2000	114.7000	-8.313%	4,465	-96.722%
2024-09-20	116.7000	125.6000	111.3500	125.1000	+7.198%	43,613	-96.994%
2024-09-19	114.0000	119.8000	100.1000	116.7000	+0.344%	13,148	-96.778%
2024-09-18	121.5000	122.5000	111.7000	116.3000	-6.436%	4,845	-96.767%
2024-09-17	116.1000	125.0000	116.1000	124.3000	+6.971%	4,431	-96.975%
2024-09-16	107.9000	121.0000	106.6000	116.2000	+9.519%	10,750	-96.764%
2024-09-13	97.6000	115.0000	97.4000	106.1000	+4.326%	2,937	-96.456%
2024-09-12	95.2000	121.4000	91.4800	101.7000	+1.700%	7,007	-96.303%
2024-09-11	92.5000	100.0000	92.5000	100.0000	+9.170%	3,422	-96.240%
2024-09-10	80.0000	99.9000	72.0000	91.6000	+15.511%	3,630	-95.895%
2024-09-09	72.1000	85.0000	72.1000	79.3000	+14.430%	5,292	-95.259%
2024-09-06	74.9000	78.6000	66.0000	69.3000	-14.339%	2,910	-94.574%
2024-09-05	81.7000	84.4500	75.3000	80.9000	-2.413%	1,920	-95.352%
2024-09-04	82.2000	85.9500	80.7000	82.9000	+1.968%	3,648	-95.464%
2024-09-03	82.5000	85.1500	80.4000	81.3000	-6.012%	708	-95.375%
2024-08-30	87.2000	89.7000	84.6000	86.5000	-0.346%	1,934	-95.653%
2024-08-29	85.2000	89.8000	85.2000	86.8000	-1.476%	387	-95.668%
2024-08-28	86.7000	92.3000	86.0000	88.1000	+0.456%	2,671	-95.732%
2024-08-27	79.9000	90.2000	79.9000	87.7000	+9.488%	6,538	-95.713%
2024-08-26	88.7000	88.9000	75.2000	80.1000	-9.594%	7,564	-95.306%
2024-08-23	95.0000	95.0000	85.0000	88.6000	-8.187%	1,611	-95.756%
2024-08-22	98.8000	99.1000	94.9000	96.5000	-4.266%	2,017	-96.104%
2024-08-21	91.2000	103.5990	87.0010	100.8000	+9.565%	4,313	-96.270%
2024-08-20	88.6000	95.0000	88.6000	92.0000	+3.139%	2,634	-95.913%
2024-08-19	89.0000	94.9000	86.4000	89.2000	-0.889%	2,817	-95.785%

.dark-mode .GK8bLW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GK8bLW{ color: #333333; background-color: white; border: 2px solid #333333; }SDSTStardust Power Inc. Common Stockstock NASDAQ

SDST
Stardust Power Inc. Common Stock
stock NASDAQ