Dark

SDST
Stardust Power Inc. Common Stock
stock NASDAQ

Market Open

Aug 24, 2026 9:53:48 AM EDT

0.5700USD-8.563%(-0.0531)51,322

0.5300Bid 0.7100Ask 0.1900Spread

Pre-market

Aug 24, 2026 8:55:30 AM EDT

0.6271USD+1.129%(+0.0070)2,500

After-hours

Aug 21, 2026 4:02:30 PM EDT

0.6087USD-1.917%(-0.0119)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	0.6000	0.60000	0.5700	0.5700	-8.079%	51,322	0.000%
2026-08-21	0.5900	0.63940	0.5501	0.6201	+5.909%	314,397	-8.079%
2026-08-20	0.6200	0.62000	0.5664	0.5855	-4.189%	186,185	-2.647%
2026-08-19	0.6218	0.64995	0.6000	0.6111	-1.721%	180,340	-6.726%
2026-08-18	0.6800	0.68000	0.6099	0.6218	-7.194%	201,359	-8.331%
2026-08-17	0.6800	0.69000	0.6640	0.6700	-0.357%	105,013	-14.925%
2026-08-14	0.6800	0.71500	0.6700	0.6724	-1.118%	315,157	-15.229%
2026-08-13	0.6738	0.70900	0.6700	0.6800	+0.920%	263,021	-16.176%
2026-08-12	0.7200	0.73000	0.6700	0.6738	-5.099%	198,159	-15.405%
2026-08-11	0.7000	0.72000	0.6901	0.7100	+3.348%	265,455	-19.718%
2026-08-10	0.6660	0.71990	0.6650	0.6870	+3.308%	321,317	-17.031%
2026-08-07	0.6400	0.68000	0.6400	0.6650	+5.288%	312,130	-14.286%
2026-08-06	0.6300	0.65050	0.6000	0.6316	+0.143%	318,410	-9.753%
2026-08-05	0.6899	0.68990	0.6021	0.6307	-8.594%	748,901	-9.624%
2026-08-04	0.6997	0.71000	0.6551	0.6900	-1.386%	982,103	-17.391%
2026-08-03	0.6000	0.99000	0.5500	0.6997	+29.574%	26,516,924	-18.537%
2026-07-31	0.7344	0.75450	0.4999	0.5400	-26.541%	759,732	+5.556%
2026-07-30	1.0000	1.04990	0.7000	0.7351	-24.372%	680,797	-22.460%
2026-07-29	1.3100	1.31000	0.9100	0.9720	-25.231%	414,093	-41.358%
2026-07-28	1.4500	1.47500	1.2700	1.3000	-9.722%	384,951	-56.154%
2026-07-27	1.6300	1.63000	1.4300	1.4400	-8.861%	562,149	-60.417%
2026-07-24	1.6700	1.67000	1.5601	1.5800	-5.952%	225,660	-63.924%
2026-07-23	1.7200	1.77650	1.6500	1.6800	-4.545%	168,154	-66.071%
2026-07-22	1.6800	1.81000	1.6800	1.7600	+6.024%	227,604	-67.614%
2026-07-21	1.7300	1.78000	1.6600	1.6600	-2.353%	149,112	-65.663%
2026-07-20	1.7900	1.80000	1.6900	1.7000	-3.409%	154,710	-66.471%
2026-07-17	1.7100	1.85000	1.7000	1.7600	+2.326%	273,263	-67.614%
2026-07-16	1.7700	1.77120	1.6800	1.7200	-3.371%	170,123	-66.860%
2026-07-15	1.7300	1.80000	1.7130	1.7800	+4.706%	199,013	-67.978%
2026-07-14	1.7000	1.73000	1.6800	1.7000	+1.190%	158,797	-66.471%
2026-07-13	1.7200	1.77990	1.6530	1.6800	-2.326%	190,075	-66.071%
2026-07-10	1.8000	1.86000	1.6600	1.7200	-3.911%	295,138	-66.860%
2026-07-09	1.7500	1.87000	1.7000	1.7900	+6.548%	744,706	-68.156%
2026-07-08	1.6200	1.80000	1.6000	1.6800	+5.000%	1,776,492	-66.071%
2026-07-07	1.6650	1.66500	1.5800	1.6000	-6.433%	37,742	-64.375%
2026-07-06	1.7100	1.75000	1.6000	1.7100	+0.588%	52,406	-66.667%
2026-07-02	1.7100	1.77500	1.6700	1.7000	-0.585%	43,542	-66.471%
2026-07-01	1.5600	1.74000	1.5200	1.7100	+9.615%	87,319	-66.667%
2026-06-30	1.6500	1.70500	1.5301	1.5600	-4.878%	126,230	-63.462%
2026-06-29	1.7200	1.75000	1.5900	1.6400	-3.529%	84,041	-65.244%
2026-06-26	1.5500	1.73000	1.5500	1.7000	+8.974%	62,875	-66.471%
2026-06-25	1.6700	1.69000	1.5500	1.5600	-6.024%	65,023	-63.462%
2026-06-24	1.7000	1.76000	1.6500	1.6600	0.000%	40,480	-65.663%
2026-06-23	1.7600	1.91000	1.6500	1.6600	-5.682%	213,587	-65.663%
2026-06-22	1.8400	1.87000	1.7500	1.7600	-5.882%	142,079	-67.614%
2026-06-18	1.7900	1.90000	1.7900	1.8700	+3.315%	79,117	-69.519%
2026-06-17	1.9000	1.97000	1.8100	1.8100	-1.630%	96,465	-68.508%
2026-06-16	1.8500	1.96000	1.8300	1.8400	-1.075%	117,966	-69.022%
2026-06-15	1.8900	1.97000	1.8501	1.8600	+1.087%	68,910	-69.355%
2026-06-12	1.8600	1.95000	1.8101	1.8400	-1.075%	62,026	-69.022%
2026-06-11	1.7400	1.87000	1.7000	1.8600	+6.897%	120,853	-69.355%
2026-06-10	1.8100	1.82000	1.7150	1.7400	-3.333%	58,572	-67.241%
2026-06-09	1.9600	1.99000	1.7600	1.8000	-9.320%	164,921	-68.333%
2026-06-08	2.0000	2.10400	1.9800	1.9850	-2.696%	129,750	-71.285%
2026-06-05	2.1700	2.18000	1.9100	2.0400	-5.991%	116,760	-72.059%
2026-06-04	2.2100	2.25000	2.1300	2.1700	-3.556%	115,509	-73.733%
2026-06-03	2.2500	2.27000	2.1000	2.2500	0.000%	174,934	-74.667%
2026-06-02	2.3200	2.34000	2.1061	2.2500	+1.351%	2,071,622	-74.667%
2026-06-01	2.2500	2.32000	2.1701	2.2200	-2.632%	127,719	-74.324%
2026-05-29	2.3600	2.44500	2.2501	2.2800	-4.603%	53,458	-75.000%
2026-05-28	2.2600	2.48500	2.2450	2.3900	+3.017%	95,259	-76.151%
2026-05-27	2.2600	2.44000	2.1600	2.3200	+2.203%	79,802	-75.431%
2026-05-26	2.5800	2.58000	2.1000	2.2700	-14.340%	267,428	-74.890%
2026-05-22	2.3500	2.69000	2.2950	2.6500	+13.248%	142,086	-78.491%
2026-05-21	2.2200	2.35000	2.0600	2.3400	+7.834%	45,676	-75.641%
2026-05-20	1.9500	2.25000	1.9000	2.1700	+10.714%	81,734	-73.733%
2026-05-19	2.1200	2.15000	1.9500	1.9600	-7.109%	153,712	-70.918%
2026-05-18	2.2600	2.26000	2.0800	2.1100	-5.804%	140,866	-72.986%
2026-05-15	2.2500	2.35000	2.1000	2.2400	-1.754%	162,761	-74.554%
2026-05-14	2.3000	2.39000	2.2200	2.2800	+0.885%	99,061	-75.000%
2026-05-13	2.3000	2.41000	2.2400	2.2600	-3.004%	113,684	-74.779%
2026-05-12	2.3200	2.34000	2.2100	2.3300	-2.101%	90,808	-75.536%
2026-05-11	2.3300	2.50000	2.2700	2.3800	-0.833%	138,895	-76.050%
2026-05-08	2.3500	2.48000	2.2500	2.4000	+0.840%	184,206	-76.250%
2026-05-07	2.5300	2.53000	2.3500	2.3800	-4.418%	87,369	-76.050%
2026-05-06	2.3400	2.59000	2.2300	2.4900	+5.957%	247,817	-77.108%
2026-05-05	2.5000	2.50000	2.3100	2.3500	-6.375%	85,199	-75.745%
2026-05-04	2.6900	2.69000	2.4200	2.5100	-7.721%	108,025	-77.291%
2026-05-01	2.7800	2.80000	2.6600	2.7200	-3.546%	76,720	-79.044%
2026-04-30	2.4700	2.85000	2.4000	2.8200	+15.574%	169,669	-79.787%
2026-04-29	2.6400	2.64000	2.4200	2.4400	-8.271%	68,514	-76.639%
2026-04-28	2.6600	2.72000	2.6000	2.6600	-2.920%	66,798	-78.571%
2026-04-27	2.5800	2.80000	2.5000	2.7400	+6.202%	76,928	-79.197%
2026-04-24	2.7300	2.73000	2.5800	2.5800	-7.194%	115,563	-77.907%
2026-04-23	2.8000	2.84000	2.6101	2.7800	-2.113%	62,063	-79.496%
2026-04-22	2.6800	2.89000	2.5400	2.8400	+8.397%	140,967	-79.930%
2026-04-21	2.9200	2.95000	2.5507	2.6200	-7.092%	304,456	-78.244%
2026-04-20	3.3800	3.39000	2.6200	2.8200	-4.407%	3,872,107	-79.787%
2026-04-17	2.8400	3.06000	2.8400	2.9500	+1.724%	72,499	-80.678%
2026-04-16	2.7400	2.94000	2.7000	2.9000	+4.317%	45,272	-80.345%
2026-04-15	2.6600	2.91000	2.6500	2.7800	+2.583%	49,314	-79.496%
2026-04-14	2.7700	2.81000	2.6700	2.7100	-0.368%	62,551	-78.967%
2026-04-13	2.6100	2.75000	2.5100	2.7200	+3.422%	59,070	-79.044%
2026-04-10	2.7800	2.81000	2.5600	2.6300	-4.364%	79,054	-78.327%
2026-04-09	2.7300	2.88000	2.6500	2.7500	-1.079%	71,825	-79.273%
2026-04-08	2.7800	2.79000	2.6300	2.7800	+3.731%	99,467	-79.496%
2026-04-07	2.7200	2.74390	2.6500	2.6800	-3.597%	19,925	-78.731%
2026-04-06	2.7300	2.78000	2.6450	2.7800	+1.832%	64,941	-79.496%
2026-04-02	2.4800	2.81000	2.4550	2.7300	+6.226%	62,454	-79.121%
2026-04-01	2.4200	2.61000	2.3700	2.5700	+8.898%	48,675	-77.821%
2026-03-31	2.2400	2.41000	2.2050	2.3600	+8.756%	83,078	-75.847%
2026-03-30	2.4400	2.51360	2.1201	2.1700	-8.824%	93,197	-73.733%
2026-03-27	2.3700	2.39500	2.3500	2.3800	+2.586%	46,031	-76.050%
2026-03-26	2.6400	2.65000	2.3100	2.3200	-11.111%	95,435	-75.431%
2026-03-25	2.4500	2.65000	2.4500	2.6100	+6.531%	51,233	-78.161%
2026-03-24	2.4600	2.50880	2.1700	2.4500	-0.407%	144,437	-76.735%
2026-03-23	2.4600	2.59000	2.4000	2.4600	+0.408%	46,743	-76.829%
2026-03-20	2.4100	2.45800	2.2400	2.4500	+1.660%	175,931	-76.735%
2026-03-19	2.4600	2.50000	2.3900	2.4100	+0.837%	60,164	-76.349%
2026-03-18	2.8199	2.85500	2.3050	2.3900	-15.548%	242,134	-76.151%
2026-03-17	2.8800	2.98000	2.6100	2.8300	-0.702%	173,687	-79.859%
2026-03-16	2.9300	2.93000	2.8300	2.8500	+0.707%	39,828	-80.000%
2026-03-13	3.1728	3.21430	2.8200	2.8300	-12.112%	123,525	-79.859%
2026-03-12	3.2200	3.44000	3.2000	3.2200	-1.829%	29,362	-82.298%
2026-03-11	3.3100	3.46990	3.2500	3.2800	-1.502%	22,944	-82.622%
2026-03-10	3.1500	3.41500	3.1500	3.3300	+4.717%	77,702	-82.883%
2026-03-09	3.1800	3.31000	3.0306	3.1800	-0.313%	81,148	-82.075%
2026-03-06	3.4100	3.41000	3.1640	3.1900	-5.621%	29,954	-82.132%
2026-03-05	3.4000	3.49990	3.2500	3.3800	-2.029%	34,623	-83.136%
2026-03-04	3.2900	3.52000	3.2900	3.4500	+3.604%	77,725	-83.478%
2026-03-03	3.3700	3.41000	3.2101	3.3300	-2.346%	46,774	-82.883%
2026-03-02	3.3700	3.49990	3.3000	3.4100	-0.583%	25,108	-83.284%
2026-02-27	3.3600	3.54500	3.3200	3.4300	-1.719%	46,918	-83.382%
2026-02-26	3.5200	3.62000	3.3900	3.4900	-2.514%	70,262	-83.668%
2026-02-25	3.6500	3.89000	3.4850	3.5800	-1.105%	119,945	-84.078%
2026-02-24	3.4900	3.62000	3.4000	3.6200	+4.023%	27,393	-84.254%
2026-02-23	3.5600	3.56000	3.4000	3.4800	-2.793%	20,048	-83.621%
2026-02-20	3.6800	3.75320	3.4700	3.5800	-2.981%	28,558	-84.078%
2026-02-19	3.5700	3.72500	3.3200	3.6900	+2.500%	31,433	-84.553%
2026-02-18	3.3800	3.89000	3.3800	3.6000	+7.143%	78,002	-84.167%
2026-02-17	3.4400	3.51000	3.3000	3.3600	-1.754%	44,213	-83.036%
2026-02-13	3.3500	3.57000	3.3281	3.4200	+3.012%	45,913	-83.333%
2026-02-12	3.5100	3.58000	3.2600	3.3200	-7.003%	112,285	-82.831%
2026-02-11	3.7900	3.93000	3.5700	3.5700	-5.305%	46,405	-84.034%
2026-02-10	3.8200	3.94000	3.7400	3.7700	-2.332%	34,680	-84.881%
2026-02-09	3.7000	3.91000	3.7000	3.8600	+4.324%	41,018	-85.233%
2026-02-06	3.6500	3.88000	3.5300	3.7000	+6.017%	130,054	-84.595%
2026-02-05	3.6900	3.94000	3.4900	3.4900	-8.877%	77,883	-83.668%
2026-02-04	3.7900	3.99000	3.6000	3.8300	-2.792%	105,948	-85.117%
2026-02-03	4.0300	4.10500	3.8700	3.9400	-3.194%	85,965	-85.533%
2026-02-02	4.0600	4.18500	4.0001	4.0700	+0.246%	94,018	-85.995%
2026-01-30	4.3000	4.36000	3.8900	4.0600	-7.306%	237,843	-85.961%
2026-01-29	4.4900	4.50000	4.1500	4.3800	-2.882%	143,721	-86.986%
2026-01-28	4.3400	4.58000	4.2251	4.5100	+2.500%	138,130	-87.361%
2026-01-27	4.3000	4.44000	4.1000	4.4000	+2.804%	105,413	-87.045%
2026-01-26	4.7000	4.83000	4.1500	4.2800	-7.559%	236,111	-86.682%
2026-01-23	4.5700	4.87000	4.2701	4.6300	+2.208%	314,374	-87.689%
2026-01-22	4.0300	4.78000	3.9701	4.5300	+12.687%	807,832	-87.417%
2026-01-21	4.0000	4.19000	3.8500	4.0200	+2.030%	534,422	-85.821%
2026-01-20	3.8200	4.54000	3.6200	3.9400	+4.233%	15,196,029	-85.533%
2026-01-16	3.6400	3.95000	3.6100	3.7800	+3.562%	80,682	-84.921%
2026-01-15	3.7700	3.95000	3.6400	3.6500	-3.694%	145,288	-84.384%
2026-01-14	3.6700	4.06000	3.6600	3.7900	+1.609%	110,708	-84.960%
2026-01-13	3.8600	3.86000	3.6950	3.7300	-5.330%	56,536	-84.718%
2026-01-12	3.4300	4.04000	3.4300	3.9400	+8.840%	143,001	-85.533%
2026-01-09	3.6500	3.79000	3.5701	3.6200	-2.426%	56,161	-84.254%
2026-01-08	3.6700	3.80000	3.5950	3.7100	-0.536%	57,010	-84.636%
2026-01-07	3.6400	3.80000	3.5400	3.7300	+3.039%	145,101	-84.718%
2026-01-06	3.5700	3.68000	3.4100	3.6200	+1.401%	58,893	-84.254%
2026-01-05	3.4100	3.74520	3.4100	3.5700	+4.692%	103,716	-84.034%
2026-01-02	3.0600	3.42000	3.0000	3.4100	+11.438%	81,856	-83.284%
2025-12-31	3.1700	3.22740	2.9800	3.0600	-3.165%	80,315	-81.373%
2025-12-30	3.1200	3.18500	3.0580	3.1600	+1.282%	81,750	-81.962%
2025-12-29	3.1600	3.20000	3.0300	3.1200	-1.266%	82,049	-81.731%
2025-12-26	3.1500	3.34990	3.0300	3.1600	+2.265%	95,317	-81.962%
2025-12-24	3.0700	3.18000	2.9000	3.0900	+1.645%	179,375	-81.553%
2025-12-23	3.2500	3.31000	3.0400	3.0400	-6.891%	91,511	-81.250%
2025-12-22	3.3500	3.56000	3.2600	3.2650	+0.462%	114,157	-82.542%
2025-12-19	3.4000	3.53000	2.8900	3.2500	-2.695%	222,526	-82.462%
2025-12-18	3.5500	3.55000	3.2500	3.3400	+1.520%	52,307	-82.934%
2025-12-17	3.4700	3.57000	3.2900	3.2900	-5.187%	50,479	-82.675%
2025-12-16	3.4200	3.54000	3.2900	3.4700	+2.059%	72,371	-83.573%
2025-12-15	3.7600	3.90000	3.4000	3.4000	-9.333%	84,864	-83.235%
2025-12-12	3.9300	3.97200	3.6405	3.7500	-3.969%	68,342	-84.800%
2025-12-11	3.5800	4.02500	3.5800	3.9050	+7.280%	117,332	-85.403%
2025-12-10	3.6300	3.73000	3.5300	3.6400	+0.831%	67,916	-84.341%
2025-12-09	3.6000	3.75000	3.5300	3.6100	-0.276%	70,374	-84.211%
2025-12-08	3.5500	3.78500	3.4151	3.6200	+3.134%	99,827	-84.254%
2025-12-05	3.6200	3.67500	3.4500	3.5100	-2.770%	60,475	-83.761%
2025-12-04	3.4300	3.74000	3.4200	3.6100	+5.248%	79,874	-84.211%
2025-12-03	3.3900	3.53000	3.0600	3.4300	+1.780%	155,637	-83.382%
2025-12-02	3.3000	3.44380	3.2500	3.3700	+4.984%	66,190	-83.086%
2025-12-01	3.4000	3.45000	3.2100	3.2100	-9.322%	46,335	-82.243%
2025-11-28	3.4300	3.61000	3.4200	3.5400	+3.207%	55,861	-83.898%
2025-11-26	3.3500	3.59000	3.3100	3.4300	+4.255%	85,023	-83.382%
2025-11-25	3.2500	3.48000	3.1900	3.2900	+2.813%	47,191	-82.675%
2025-11-24	3.2500	3.41850	3.1450	3.2000	-1.538%	92,067	-82.188%
2025-11-21	3.4900	3.49000	3.2100	3.2500	-6.877%	97,459	-82.462%
2025-11-20	3.7300	3.83000	3.4500	3.4900	-5.420%	137,209	-83.668%
2025-11-19	3.5400	3.90000	3.4500	3.6900	+6.034%	150,001	-84.553%
2025-11-18	3.2700	3.54000	3.1750	3.4800	+7.407%	96,254	-83.621%
2025-11-17	3.6300	3.63380	3.1600	3.2400	-12.314%	174,561	-82.407%
2025-11-14	3.5700	3.85990	3.5700	3.6950	+2.072%	82,430	-84.574%
2025-11-13	4.2500	4.33760	3.6000	3.6200	-14.522%	178,079	-84.254%
2025-11-12	4.0500	4.28000	4.0000	4.2350	+4.827%	118,474	-86.541%
2025-11-11	4.6200	4.62000	4.0000	4.0400	-12.931%	189,510	-85.891%
2025-11-10	4.2800	4.72500	4.2565	4.6400	+11.807%	139,164	-87.716%
2025-11-07	3.8100	4.21000	3.6300	4.1500	+6.410%	226,437	-86.265%
2025-11-06	4.0800	4.18400	3.8600	3.9000	-3.465%	158,051	-85.385%
2025-11-05	3.7900	4.23000	3.7300	4.0400	+6.878%	250,540	-85.891%
2025-11-04	3.9000	4.00000	3.6935	3.7800	-4.786%	568,353	-84.921%
2025-11-03	4.0100	4.38000	3.9000	3.9700	-9.773%	2,319,663	-85.642%
2025-10-31	4.6700	4.83170	4.3500	4.4000	-5.376%	233,601	-87.045%
2025-10-30	4.8200	5.02000	4.5500	4.6500	-5.680%	184,314	-87.742%
2025-10-29	4.9100	5.20000	4.7188	4.9300	-0.202%	113,301	-88.438%
2025-10-28	4.7600	4.98000	4.5000	4.9400	+3.132%	159,784	-88.462%
2025-10-27	5.0000	5.00000	4.5000	4.7900	-2.840%	139,564	-88.100%
2025-10-24	4.9200	5.22000	4.8020	4.9300	+3.354%	184,257	-88.438%
2025-10-23	4.5500	4.86000	4.4202	4.7700	+5.531%	221,930	-88.050%
2025-10-22	4.3400	4.61000	4.1800	4.5200	-3.212%	329,624	-87.389%
2025-10-21	5.1800	5.27150	4.3500	4.6700	-11.385%	1,001,661	-87.794%
2025-10-20	5.3100	5.55000	4.8336	5.2700	-0.753%	303,746	-89.184%
2025-10-17	4.9100	5.44990	4.8000	5.3100	+0.951%	440,985	-89.266%
2025-10-16	6.0500	6.05000	4.7600	5.2600	-13.770%	642,693	-89.163%
2025-10-15	6.9600	7.67000	5.6100	6.1000	-13.963%	1,089,244	-90.656%
2025-10-14	5.4600	7.45000	5.4000	7.0900	+37.938%	3,795,295	-91.961%
2025-10-13	3.9900	5.39000	3.9450	5.1400	+33.506%	1,355,052	-88.911%
2025-10-10	3.8900	4.23000	3.7800	3.8500	-1.786%	222,372	-85.195%
2025-10-09	4.3100	4.31000	3.8417	3.9200	-6.220%	216,566	-85.459%
2025-10-08	4.0100	4.31300	4.0100	4.1800	+4.762%	177,845	-86.364%
2025-10-07	4.0600	4.28000	3.8210	3.9900	-0.250%	240,088	-85.714%
2025-10-06	3.7500	4.16990	3.7500	4.0000	+9.290%	533,557	-85.750%
2025-10-03	3.2000	3.72000	3.1800	3.6600	+14.734%	476,853	-84.426%
2025-10-02	3.2900	3.30000	3.1000	3.1900	-1.238%	145,399	-82.132%
2025-10-01	3.1500	3.34000	3.0600	3.2300	+4.194%	191,440	-82.353%
2025-09-30	3.1000	3.20000	3.0100	3.1000	+0.649%	223,462	-81.613%
2025-09-29	3.1300	3.19960	2.9697	3.0800	-1.597%	352,684	-81.494%
2025-09-26	3.3300	3.35000	3.0800	3.1300	-5.152%	356,186	-81.789%
2025-09-25	3.1400	3.69000	3.1100	3.3000	-3.509%	351,606	-82.727%
2025-09-24	2.9100	3.47800	2.8700	3.4200	+24.364%	2,143,581	-83.333%
2025-09-23	2.7000	2.78000	2.6600	2.7500	+1.852%	615,886	-79.273%
2025-09-22	2.8500	2.85000	2.6800	2.7000	-4.930%	232,973	-78.889%
2025-09-19	2.8400	2.88000	2.7200	2.8400	-0.351%	266,625	-79.930%
2025-09-18	2.8800	2.95900	2.7500	2.8500	-1.724%	135,280	-80.000%
2025-09-17	2.7100	2.95000	2.6713	2.9000	+7.407%	141,108	-80.345%
2025-09-16	2.7000	2.80200	2.6501	2.7000	-0.735%	78,680	-78.889%
2025-09-15	2.7800	2.79400	2.6200	2.7200	-2.857%	144,126	-79.044%
2025-09-12	2.8400	2.90000	2.7700	2.8000	-1.754%	128,931	-79.643%
2025-09-11	2.7000	2.87990	2.6510	2.8500	+5.556%	125,469	-80.000%
2025-09-10	2.8200	2.83000	2.6600	2.7000	-3.226%	186,766	-78.889%
2025-09-09	2.8500	2.88970	2.6900	2.7900	-4.778%	195,840	-79.570%
2025-09-08	2.9500	3.00000	2.5801	2.9300	-2.561%	196,387	-80.546%
2025-09-05	3.3000	3.33100	3.0060	3.0070	-3.219%	120,413	-81.044%
2025-09-04	3.0460	3.31700	2.7500	3.1070	-19.819%	523,723	-81.654%
2025-09-03	3.9750	3.99800	3.7500	3.8750	-0.257%	71,831	-85.290%
2025-09-02	4.1000	4.10000	3.8150	3.8850	-3.262%	42,846	-85.328%
2025-08-29	4.1900	4.20000	3.9300	4.0160	+0.400%	53,279	-85.807%
2025-08-28	4.1000	4.10000	3.9470	4.0000	-0.100%	34,077	-85.750%
2025-08-27	4.1340	4.17900	4.0010	4.0040	-3.145%	67,641	-85.764%
2025-08-26	4.2100	4.24600	4.0530	4.1340	-1.266%	49,387	-86.212%
2025-08-25	4.0000	4.29100	3.9990	4.1870	+4.649%	111,825	-86.386%
2025-08-22	3.8450	4.10000	3.6220	4.0010	+4.057%	121,636	-85.754%
2025-08-21	3.9000	3.90000	3.7850	3.8450	-1.410%	61,544	-85.176%
2025-08-20	3.9020	3.99890	3.7500	3.9000	-2.476%	79,836	-85.385%
2025-08-19	4.1000	4.16200	3.9000	3.9990	-2.463%	84,102	-85.746%
2025-08-18	4.0000	4.20000	4.0000	4.1000	+0.886%	85,724	-86.098%
2025-08-15	4.1760	4.26500	3.8770	4.0640	-4.713%	122,083	-85.974%
2025-08-14	4.0900	4.55100	4.0010	4.2650	+4.920%	191,275	-86.635%
2025-08-13	3.7000	4.06900	3.7000	4.0650	+9.245%	182,561	-85.978%
2025-08-12	3.9000	4.08300	3.6065	3.7210	-7.276%	199,300	-84.682%
2025-08-11	4.0670	4.27400	3.9420	4.0130	-0.050%	108,708	-85.796%
2025-08-08	4.0030	4.10000	3.8500	4.0150	+0.200%	72,749	-85.803%
2025-08-07	4.0000	4.04500	3.7600	4.0070	-0.571%	106,512	-85.775%
2025-08-06	4.1280	4.29900	3.9205	4.0300	-2.962%	138,485	-85.856%
2025-08-05	4.4110	4.58500	4.0430	4.1530	-5.849%	112,200	-86.275%
2025-08-04	4.3200	4.65300	4.2000	4.4110	+7.115%	150,538	-87.078%
2025-08-01	4.2000	4.29400	3.9200	4.1180	-2.324%	133,004	-86.158%
2025-07-31	4.2500	4.50000	4.2000	4.2160	+0.143%	98,217	-86.480%
2025-07-30	4.7280	4.72800	4.1030	4.2100	-8.815%	154,883	-86.461%
2025-07-29	4.6000	4.94600	4.3230	4.6170	+0.239%	201,197	-87.654%
2025-07-28	5.2000	5.26900	4.6000	4.6060	-12.517%	332,332	-87.625%
2025-07-25	5.8000	6.01200	5.1150	5.2650	-4.098%	463,929	-89.174%
2025-07-24	4.9800	6.24000	4.9000	5.4900	+11.790%	1,263,725	-89.617%
2025-07-23	4.0000	5.80000	3.9000	4.9110	+23.392%	2,408,952	-88.393%
2025-07-22	3.9650	4.05000	3.5940	3.9800	+0.025%	322,411	-85.678%
2025-07-21	4.1000	4.17800	3.9230	3.9790	+2.026%	209,131	-85.675%
2025-07-18	4.0670	4.14000	3.5100	3.9000	-7.627%	343,512	-85.385%
2025-07-17	4.2140	4.45000	4.0460	4.2220	-1.585%	368,048	-86.499%
2025-07-16	3.9570	4.50000	3.7000	4.2900	+3.673%	756,299	-86.713%
2025-07-15	3.8970	4.75000	3.8970	4.1380	-12.792%	1,500,853	-86.225%
2025-07-14	5.3780	6.22000	4.3000	4.7450	+88.294%	38,629,672	-87.987%
2025-07-11	2.3000	2.52500	2.2800	2.5200	+9.138%	3,255,675	-77.381%
2025-07-10	2.3000	2.42500	2.1435	2.3090	-1.745%	192,866	-75.314%
2025-07-09	2.3500	2.58200	2.2311	2.3500	+4.167%	385,655	-75.745%
2025-07-08	2.1150	2.30000	2.0600	2.2560	+8.462%	271,139	-74.734%
2025-07-07	2.0000	2.20000	1.9990	2.0800	+0.629%	285,641	-72.596%
2025-07-03	2.0980	2.15200	2.0000	2.0670	+0.584%	72,278	-72.424%
2025-07-02	1.9470	2.18000	1.9000	2.0550	+5.656%	527,434	-72.263%
2025-07-01	1.9870	2.00000	1.8010	1.9450	-1.269%	200,417	-70.694%
2025-06-30	1.9830	1.99500	1.8500	1.9700	-0.505%	209,650	-71.066%
2025-06-27	1.9980	2.03900	1.9350	1.9800	-1.000%	253,266	-71.212%
2025-06-26	1.8500	2.00000	1.8000	2.0000	-1.478%	259,452	-71.500%
2025-06-25	1.9430	2.05900	1.9020	2.0300	+5.564%	363,288	-71.921%
2025-06-24	1.9420	1.97700	1.8500	1.9230	+1.746%	412,754	-70.359%
2025-06-23	1.9400	2.00900	1.7200	1.8900	+4.190%	887,830	-69.841%
2025-06-20	2.0300	2.10000	1.8010	1.8140	-6.010%	587,542	-68.578%
2025-06-18	1.8800	1.98000	1.8500	1.9300	+4.948%	609,645	-70.466%
2025-06-17	1.7000	1.99500	1.4250	1.8390	-52.640%	3,941,779	-69.005%
2025-06-16	5.5000	5.59900	3.7000	3.8830	-28.053%	396,828	-85.321%
2025-06-13	5.3410	5.50000	5.2000	5.3970	+2.023%	29,473	-89.439%
2025-06-12	5.6260	5.75600	5.1000	5.2900	-2.001%	55,414	-89.225%
2025-06-11	5.9560	5.96400	4.8060	5.3980	-12.085%	193,870	-89.441%
2025-06-10	6.2020	6.48300	6.0440	6.1400	-0.049%	15,101	-90.717%
2025-06-09	6.2640	6.45000	6.0000	6.1430	-1.932%	26,887	-90.721%
2025-06-06	6.3200	6.46000	6.0990	6.2640	+0.208%	17,086	-90.900%
2025-06-05	6.3000	6.39990	6.0120	6.2510	-2.935%	16,412	-90.881%
2025-06-04	6.5610	6.56100	6.2250	6.4400	-2.098%	31,420	-91.149%
2025-06-03	6.7000	6.73300	6.2830	6.5780	-1.379%	35,037	-91.335%
2025-06-02	6.1970	6.80400	6.1800	6.6700	+7.131%	36,195	-91.454%
2025-05-30	6.2020	6.49800	6.0600	6.2260	+0.614%	19,610	-90.845%
2025-05-29	6.2000	6.39200	5.9990	6.1880	+2.112%	46,083	-90.789%
2025-05-28	5.8360	6.06500	5.7730	6.0600	+2.521%	12,531	-90.594%
2025-05-27	6.0380	6.19000	5.7530	5.9110	-2.587%	30,750	-90.357%
2025-05-23	6.1480	6.28800	5.9860	6.0680	-0.115%	22,680	-90.606%
2025-05-22	6.3000	6.30000	5.9000	6.0750	+0.314%	33,373	-90.617%
2025-05-21	5.7800	6.34400	5.7800	6.0560	-0.181%	43,501	-90.588%
2025-05-20	5.7510	6.06700	5.4510	6.0670	+9.671%	75,868	-90.605%
2025-05-19	7.0000	7.39900	5.1300	5.5320	-20.745%	200,500	-89.696%
2025-05-16	6.7000	6.99000	6.3000	6.9800	+8.943%	45,496	-91.834%
2025-05-15	7.0000	7.01900	6.3330	6.4070	-10.404%	50,609	-91.103%
2025-05-14	7.7000	7.88900	6.5560	7.1510	-4.026%	143,329	-92.029%
2025-05-13	6.2000	8.43200	6.1410	7.4510	+21.948%	253,712	-92.350%
2025-05-12	5.1840	6.38100	5.1210	6.1100	+22.078%	177,176	-90.671%
2025-05-09	5.5000	5.50000	4.9300	5.0050	-7.861%	93,154	-88.611%
2025-05-08	5.0500	5.68900	4.9280	5.4320	+8.989%	62,190	-89.507%
2025-05-07	4.8630	5.06200	4.8010	4.9840	+3.833%	56,714	-88.563%
2025-05-06	4.6130	5.04800	4.5500	4.8000	-1.498%	49,532	-88.125%
2025-05-05	5.1000	5.19700	4.5100	4.8730	-2.345%	455,462	-88.303%
2025-05-02	5.1000	5.10000	4.9000	4.9900	-0.020%	46,046	-88.577%
2025-05-01	5.0000	5.05000	4.9670	4.9910	-0.160%	14,424	-88.579%
2025-04-30	4.9560	5.05900	4.9020	4.9990	+0.929%	22,610	-88.598%
2025-04-29	5.0000	5.08000	4.7410	4.9530	+0.061%	15,702	-88.492%
2025-04-28	5.2000	5.20000	4.9010	4.9500	-1.000%	27,433	-88.485%
2025-04-25	5.2000	5.24400	4.9000	5.0000	-1.186%	46,342	-88.600%
2025-04-24	5.3000	5.30000	4.9500	5.0600	-0.784%	25,577	-88.735%
2025-04-23	5.8900	5.89000	5.0000	5.1000	-3.774%	22,727	-88.824%
2025-04-22	5.8590	5.98500	5.2600	5.3000	-7.310%	24,637	-89.245%
2025-04-21	5.9000	6.02370	5.6000	5.7180	-6.262%	13,167	-90.031%
2025-04-17	6.2000	6.50000	5.8230	6.1000	-3.021%	13,908	-90.656%
2025-04-16	6.4810	6.48200	6.1000	6.2900	-2.025%	17,669	-90.938%
2025-04-15	6.4250	6.49700	6.1500	6.4200	+0.706%	14,666	-91.121%
2025-04-14	6.1700	6.40000	5.9200	6.3750	+3.323%	14,275	-91.059%
2025-04-11	5.7700	6.34700	5.6260	6.1700	+10.613%	25,434	-90.762%
2025-04-10	5.2800	5.65700	5.1900	5.5780	+10.303%	25,691	-89.781%
2025-04-09	5.0830	5.18000	4.7830	5.0570	0.000%	9,905	-88.728%
2025-04-08	5.2050	5.50000	4.7730	5.0570	-0.843%	14,544	-88.728%
2025-04-07	5.0000	5.19800	4.2000	5.1000	+0.850%	25,150	-88.824%
2025-04-04	5.1000	5.18500	4.9000	5.0570	+0.139%	17,357	-88.728%
2025-04-03	5.2700	5.36900	4.8010	5.0500	-5.836%	20,967	-88.713%
2025-04-02	5.1900	5.70000	5.0000	5.3630	+8.563%	21,557	-89.372%
2025-04-01	4.8250	5.00000	4.4100	4.9400	+4.750%	17,527	-88.462%
2025-03-31	4.9500	5.04400	4.5410	4.7160	-4.727%	19,178	-87.913%
2025-03-28	6.1580	6.15800	4.1010	4.9500	-27.536%	99,775	-88.485%
2025-03-27	6.8290	7.01900	6.5573	6.8310	-0.117%	30,780	-91.656%
2025-03-26	7.2000	7.20000	6.5360	6.8390	-0.524%	49,786	-91.665%
2025-03-25	7.3000	7.36100	6.8590	6.8750	+3.275%	66,599	-91.709%
2025-03-24	6.7970	7.04700	6.6000	6.6570	+0.879%	34,482	-91.438%
2025-03-21	6.9500	6.95000	6.5000	6.5990	-1.478%	23,717	-91.362%
2025-03-20	6.3800	7.00000	6.2000	6.6980	+9.248%	45,207	-91.490%
2025-03-19	6.1000	6.41400	6.0470	6.1310	+0.508%	26,636	-90.703%
2025-03-18	6.2000	6.28500	5.9000	6.1000	-0.327%	11,684	-90.656%
2025-03-17	6.3540	6.50000	5.8260	6.1200	-1.290%	19,311	-90.686%
2025-03-14	6.2900	6.29000	5.5000	6.2000	+3.489%	31,091	-90.806%
2025-03-13	6.1900	6.19000	5.8540	5.9910	-0.399%	8,309	-90.486%
2025-03-12	6.3000	6.46800	5.3200	6.0150	-5.096%	30,163	-90.524%
2025-03-11	6.6000	6.60000	6.0070	6.3380	-2.896%	31,544	-91.007%
2025-03-10	6.9500	7.00000	6.3990	6.5270	-5.761%	18,656	-91.267%
2025-03-07	7.0150	7.33500	6.2000	6.9260	-1.269%	94,704	-91.770%
2025-03-06	6.8240	7.20000	6.7000	7.0150	+2.259%	25,503	-91.875%
2025-03-05	7.0000	7.23500	6.7000	6.8600	-0.924%	17,471	-91.691%

.dark-mode .ZZK7qS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZK7qS{ color: #333333; background-color: white; border: 2px solid #333333; }SDSTStardust Power Inc. Common Stockstock NASDAQ

SDST
Stardust Power Inc. Common Stock
stock NASDAQ