Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
3.510
-0.100 (-2.77%)
At close: Dec 5, 2025, 4:00 PM EST
3.700
+0.190 (5.41%)
After-hours: Dec 5, 2025, 5:37 PM EST
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.62 | 3.68 | 3.45 | 3.51 | 3.51 | -2.77% | 60,475 |
| Dec 4, 2025 | 3.43 | 3.74 | 3.42 | 3.61 | 3.61 | 5.25% | 79,737 |
| Dec 3, 2025 | 3.39 | 3.53 | 3.06 | 3.43 | 3.43 | 1.78% | 155,611 |
| Dec 2, 2025 | 3.30 | 3.44 | 3.25 | 3.37 | 3.37 | 4.98% | 66,180 |
| Dec 1, 2025 | 3.40 | 3.45 | 3.21 | 3.21 | 3.21 | -9.32% | 46,335 |
| Nov 28, 2025 | 3.43 | 3.61 | 3.42 | 3.54 | 3.54 | 3.21% | 55,861 |
| Nov 26, 2025 | 3.35 | 3.59 | 3.31 | 3.43 | 3.43 | 4.26% | 79,013 |
| Nov 25, 2025 | 3.25 | 3.48 | 3.19 | 3.29 | 3.29 | 2.81% | 47,191 |
| Nov 24, 2025 | 3.25 | 3.42 | 3.15 | 3.20 | 3.20 | -1.54% | 92,067 |
| Nov 21, 2025 | 3.49 | 3.49 | 3.21 | 3.25 | 3.25 | -6.88% | 97,459 |
| Nov 20, 2025 | 3.73 | 3.83 | 3.45 | 3.49 | 3.49 | -5.42% | 137,209 |
| Nov 19, 2025 | 3.54 | 3.90 | 3.45 | 3.69 | 3.69 | 6.03% | 150,001 |
| Nov 18, 2025 | 3.27 | 3.54 | 3.18 | 3.48 | 3.48 | 7.41% | 96,254 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.16 | 3.24 | 3.24 | -12.31% | 174,561 |
| Nov 14, 2025 | 3.57 | 3.86 | 3.57 | 3.70 | 3.70 | 2.07% | 82,430 |
| Nov 13, 2025 | 4.25 | 4.34 | 3.60 | 3.62 | 3.62 | -14.52% | 178,079 |
| Nov 12, 2025 | 4.05 | 4.28 | 4.00 | 4.24 | 4.24 | 4.83% | 118,474 |
| Nov 11, 2025 | 4.62 | 4.62 | 4.00 | 4.04 | 4.04 | -12.93% | 189,510 |
| Nov 10, 2025 | 4.28 | 4.73 | 4.26 | 4.64 | 4.64 | 11.81% | 139,164 |
| Nov 7, 2025 | 3.81 | 4.21 | 3.63 | 4.15 | 4.15 | 6.41% | 226,437 |
| Nov 6, 2025 | 4.08 | 4.18 | 3.86 | 3.90 | 3.90 | -3.47% | 158,051 |
| Nov 5, 2025 | 3.79 | 4.23 | 3.73 | 4.04 | 4.04 | 6.88% | 250,540 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.69 | 3.78 | 3.78 | -4.79% | 568,425 |
| Nov 3, 2025 | 4.01 | 4.38 | 3.90 | 3.97 | 3.97 | -9.77% | 2,319,663 |
| Oct 31, 2025 | 4.67 | 4.83 | 4.35 | 4.40 | 4.40 | -5.38% | 233,601 |
| Oct 30, 2025 | 4.82 | 5.02 | 4.55 | 4.65 | 4.65 | -5.68% | 184,314 |
| Oct 29, 2025 | 4.91 | 5.20 | 4.72 | 4.93 | 4.93 | -0.20% | 113,301 |
| Oct 28, 2025 | 4.76 | 4.98 | 4.50 | 4.94 | 4.94 | 3.13% | 159,784 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.50 | 4.79 | 4.79 | -2.84% | 139,564 |
| Oct 24, 2025 | 4.92 | 5.22 | 4.80 | 4.93 | 4.93 | 3.35% | 184,257 |
| Oct 23, 2025 | 4.55 | 4.86 | 4.42 | 4.77 | 4.77 | 5.53% | 221,930 |
| Oct 22, 2025 | 4.34 | 4.61 | 4.18 | 4.52 | 4.52 | -3.21% | 329,624 |
| Oct 21, 2025 | 5.18 | 5.27 | 4.35 | 4.67 | 4.67 | -11.39% | 1,001,661 |
| Oct 20, 2025 | 5.31 | 5.55 | 4.83 | 5.27 | 5.27 | -0.75% | 303,746 |
| Oct 17, 2025 | 4.91 | 5.45 | 4.80 | 5.31 | 5.31 | 0.95% | 440,985 |
| Oct 16, 2025 | 6.05 | 6.05 | 4.76 | 5.26 | 5.26 | -13.77% | 642,693 |
| Oct 15, 2025 | 6.96 | 7.67 | 5.61 | 6.10 | 6.10 | -13.96% | 1,089,244 |
| Oct 14, 2025 | 5.46 | 7.45 | 5.40 | 7.09 | 7.09 | 37.94% | 3,795,295 |
| Oct 13, 2025 | 3.99 | 5.39 | 3.95 | 5.14 | 5.14 | 33.51% | 1,355,052 |
| Oct 10, 2025 | 3.89 | 4.23 | 3.78 | 3.85 | 3.85 | -1.79% | 222,372 |
| Oct 9, 2025 | 4.31 | 4.31 | 3.84 | 3.92 | 3.92 | -6.22% | 216,566 |
| Oct 8, 2025 | 4.01 | 4.31 | 4.01 | 4.18 | 4.18 | 4.76% | 177,845 |
| Oct 7, 2025 | 4.06 | 4.28 | 3.82 | 3.99 | 3.99 | -0.25% | 240,088 |
| Oct 6, 2025 | 3.75 | 4.17 | 3.75 | 4.00 | 4.00 | 9.29% | 533,557 |
| Oct 3, 2025 | 3.20 | 3.72 | 3.18 | 3.66 | 3.66 | 14.73% | 476,853 |
| Oct 2, 2025 | 3.29 | 3.30 | 3.10 | 3.19 | 3.19 | -1.24% | 145,399 |
| Oct 1, 2025 | 3.15 | 3.34 | 3.06 | 3.23 | 3.23 | 4.19% | 191,440 |
| Sep 30, 2025 | 3.10 | 3.20 | 3.01 | 3.10 | 3.10 | 0.65% | 223,462 |
| Sep 29, 2025 | 3.13 | 3.20 | 2.97 | 3.08 | 3.08 | -1.60% | 352,684 |
| Sep 26, 2025 | 3.33 | 3.35 | 3.08 | 3.13 | 3.13 | -5.15% | 356,186 |
| Sep 25, 2025 | 3.14 | 3.69 | 3.11 | 3.30 | 3.30 | -3.51% | 351,606 |
| Sep 24, 2025 | 2.91 | 3.48 | 2.87 | 3.42 | 3.42 | 24.36% | 2,143,581 |
| Sep 23, 2025 | 2.70 | 2.78 | 2.66 | 2.75 | 2.75 | 1.85% | 615,886 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.68 | 2.70 | 2.70 | -4.93% | 232,973 |
| Sep 19, 2025 | 2.84 | 2.88 | 2.72 | 2.84 | 2.84 | -0.35% | 266,625 |
| Sep 18, 2025 | 2.88 | 2.96 | 2.75 | 2.85 | 2.85 | -1.72% | 135,280 |
| Sep 17, 2025 | 2.71 | 2.95 | 2.67 | 2.90 | 2.90 | 7.41% | 141,108 |
| Sep 16, 2025 | 2.70 | 2.80 | 2.65 | 2.70 | 2.70 | -0.74% | 78,680 |
| Sep 15, 2025 | 2.78 | 2.79 | 2.62 | 2.72 | 2.72 | -2.86% | 144,126 |
| Sep 12, 2025 | 2.84 | 2.90 | 2.77 | 2.80 | 2.80 | -1.75% | 128,931 |
| Sep 11, 2025 | 2.70 | 2.88 | 2.65 | 2.85 | 2.85 | 5.56% | 125,469 |
| Sep 10, 2025 | 2.82 | 2.83 | 2.66 | 2.70 | 2.70 | -3.23% | 186,766 |
| Sep 9, 2025 | 2.85 | 2.89 | 2.69 | 2.79 | 2.79 | -4.78% | 195,840 |
| Sep 8, 2025 | 2.95 | 3.00 | 2.58 | 2.93 | 2.93 | -2.56% | 196,387 |
| Sep 5, 2025 | 3.30 | 3.33 | 3.01 | 3.01 | 3.01 | -3.22% | 120,413 |
| Sep 4, 2025 | 3.05 | 3.32 | 2.75 | 3.11 | 3.11 | -19.82% | 523,723 |
| Sep 3, 2025 | 3.98 | 4.00 | 3.75 | 3.88 | 3.88 | -0.26% | 71,830 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.82 | 3.89 | 3.89 | -3.26% | 42,846 |
| Aug 29, 2025 | 4.19 | 4.20 | 3.93 | 4.02 | 4.02 | 0.40% | 53,278 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -0.10% | 34,077 |
| Aug 27, 2025 | 4.13 | 4.18 | 4.00 | 4.00 | 4.00 | -3.14% | 67,641 |
| Aug 26, 2025 | 4.21 | 4.25 | 4.05 | 4.13 | 4.13 | -1.27% | 49,386 |
| Aug 25, 2025 | 4.00 | 4.29 | 4.00 | 4.19 | 4.19 | 4.65% | 111,824 |
| Aug 22, 2025 | 3.85 | 4.10 | 3.62 | 4.00 | 4.00 | 4.06% | 121,635 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.79 | 3.85 | 3.85 | -1.41% | 61,544 |
| Aug 20, 2025 | 3.90 | 4.00 | 3.75 | 3.90 | 3.90 | -2.48% | 79,836 |
| Aug 19, 2025 | 4.10 | 4.16 | 3.90 | 4.00 | 4.00 | -2.46% | 84,101 |
| Aug 18, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.89% | 85,724 |
| Aug 15, 2025 | 4.18 | 4.27 | 3.88 | 4.06 | 4.06 | -4.71% | 122,082 |
| Aug 14, 2025 | 4.09 | 4.55 | 4.00 | 4.27 | 4.27 | 4.92% | 191,275 |
| Aug 13, 2025 | 3.70 | 4.07 | 3.70 | 4.07 | 4.07 | 9.24% | 182,561 |
| Aug 12, 2025 | 3.90 | 4.08 | 3.61 | 3.72 | 3.72 | -7.28% | 199,299 |
| Aug 11, 2025 | 4.07 | 4.27 | 3.94 | 4.01 | 4.01 | -0.05% | 108,707 |
| Aug 8, 2025 | 4.00 | 4.10 | 3.85 | 4.02 | 4.02 | 0.20% | 72,748 |
| Aug 7, 2025 | 4.00 | 4.05 | 3.76 | 4.01 | 4.01 | -0.57% | 106,511 |
| Aug 6, 2025 | 4.13 | 4.30 | 3.92 | 4.03 | 4.03 | -2.96% | 138,484 |
| Aug 5, 2025 | 4.41 | 4.59 | 4.04 | 4.15 | 4.15 | -5.85% | 112,199 |
| Aug 4, 2025 | 4.32 | 4.65 | 4.20 | 4.41 | 4.41 | 7.12% | 150,538 |
| Aug 1, 2025 | 4.20 | 4.29 | 3.92 | 4.12 | 4.12 | -2.32% | 133,003 |
| Jul 31, 2025 | 4.25 | 4.50 | 4.20 | 4.22 | 4.22 | 0.14% | 98,217 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.10 | 4.21 | 4.21 | -8.82% | 154,883 |
| Jul 29, 2025 | 4.60 | 4.95 | 4.32 | 4.62 | 4.62 | 0.24% | 201,196 |
| Jul 28, 2025 | 5.20 | 5.27 | 4.60 | 4.61 | 4.61 | -12.52% | 332,332 |
| Jul 25, 2025 | 5.80 | 6.01 | 5.12 | 5.27 | 5.27 | -4.10% | 463,929 |
| Jul 24, 2025 | 4.98 | 6.24 | 4.90 | 5.49 | 5.49 | 11.79% | 1,263,724 |
| Jul 23, 2025 | 4.00 | 5.80 | 3.90 | 4.91 | 4.91 | 23.39% | 2,408,952 |
| Jul 22, 2025 | 3.97 | 4.05 | 3.59 | 3.98 | 3.98 | 0.03% | 322,410 |
| Jul 21, 2025 | 4.10 | 4.18 | 3.92 | 3.98 | 3.98 | 2.03% | 209,131 |
| Jul 18, 2025 | 4.07 | 4.14 | 3.51 | 3.90 | 3.90 | -7.63% | 343,512 |
| Jul 17, 2025 | 4.21 | 4.45 | 4.05 | 4.22 | 4.22 | -1.59% | 368,048 |