Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
3.190
-0.190 (-5.62%)
At close: Mar 6, 2026, 4:00 PM EST
3.180
-0.010 (-0.31%)
After-hours: Mar 6, 2026, 7:51 PM EST
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.41 | 3.41 | 3.16 | 3.19 | 3.19 | -5.62% | 29,572 |
| Mar 5, 2026 | 3.40 | 3.50 | 3.25 | 3.38 | 3.38 | -2.03% | 34,490 |
| Mar 4, 2026 | 3.29 | 3.52 | 3.29 | 3.45 | 3.45 | 3.60% | 77,725 |
| Mar 3, 2026 | 3.37 | 3.41 | 3.21 | 3.33 | 3.33 | -2.35% | 46,450 |
| Mar 2, 2026 | 3.37 | 3.50 | 3.30 | 3.41 | 3.41 | -0.58% | 25,107 |
| Feb 27, 2026 | 3.36 | 3.55 | 3.32 | 3.43 | 3.43 | -1.72% | 46,646 |
| Feb 26, 2026 | 3.52 | 3.62 | 3.39 | 3.49 | 3.49 | -2.51% | 70,261 |
| Feb 25, 2026 | 3.65 | 3.89 | 3.49 | 3.58 | 3.58 | -1.10% | 119,767 |
| Feb 24, 2026 | 3.49 | 3.62 | 3.40 | 3.62 | 3.62 | 4.02% | 27,392 |
| Feb 23, 2026 | 3.56 | 3.56 | 3.40 | 3.48 | 3.48 | -2.79% | 20,043 |
| Feb 20, 2026 | 3.68 | 3.75 | 3.47 | 3.58 | 3.58 | -2.98% | 28,538 |
| Feb 19, 2026 | 3.57 | 3.73 | 3.32 | 3.69 | 3.69 | 2.50% | 31,417 |
| Feb 18, 2026 | 3.38 | 3.89 | 3.38 | 3.60 | 3.60 | 7.14% | 77,748 |
| Feb 17, 2026 | 3.44 | 3.51 | 3.30 | 3.36 | 3.36 | -1.75% | 44,213 |
| Feb 13, 2026 | 3.35 | 3.57 | 3.33 | 3.42 | 3.42 | 3.01% | 45,899 |
| Feb 12, 2026 | 3.51 | 3.58 | 3.26 | 3.32 | 3.32 | -7.00% | 109,537 |
| Feb 11, 2026 | 3.79 | 3.93 | 3.57 | 3.57 | 3.57 | -5.31% | 45,649 |
| Feb 10, 2026 | 3.82 | 3.94 | 3.74 | 3.77 | 3.77 | -2.33% | 34,670 |
| Feb 9, 2026 | 3.70 | 3.91 | 3.70 | 3.86 | 3.86 | 4.32% | 41,018 |
| Feb 6, 2026 | 3.65 | 3.88 | 3.53 | 3.70 | 3.70 | 6.02% | 130,048 |
| Feb 5, 2026 | 3.69 | 3.94 | 3.49 | 3.49 | 3.49 | -8.88% | 77,607 |
| Feb 4, 2026 | 3.79 | 3.99 | 3.60 | 3.83 | 3.83 | -2.79% | 105,131 |
| Feb 3, 2026 | 4.03 | 4.11 | 3.87 | 3.94 | 3.94 | -3.19% | 85,480 |
| Feb 2, 2026 | 4.06 | 4.19 | 4.00 | 4.07 | 4.07 | 0.25% | 93,226 |
| Jan 30, 2026 | 4.30 | 4.36 | 3.89 | 4.06 | 4.06 | -7.31% | 237,723 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.15 | 4.38 | 4.38 | -2.88% | 143,719 |
| Jan 28, 2026 | 4.34 | 4.58 | 4.23 | 4.51 | 4.51 | 2.50% | 137,749 |
| Jan 27, 2026 | 4.30 | 4.44 | 4.10 | 4.40 | 4.40 | 2.80% | 104,663 |
| Jan 26, 2026 | 4.70 | 4.83 | 4.15 | 4.28 | 4.28 | -7.56% | 236,205 |
| Jan 23, 2026 | 4.57 | 4.87 | 4.27 | 4.63 | 4.63 | 2.21% | 306,210 |
| Jan 22, 2026 | 4.03 | 4.78 | 3.97 | 4.53 | 4.53 | 12.69% | 804,043 |
| Jan 21, 2026 | 4.00 | 4.19 | 3.85 | 4.02 | 4.02 | 2.03% | 532,738 |
| Jan 20, 2026 | 3.82 | 4.54 | 3.62 | 3.94 | 3.94 | 4.23% | 15,142,350 |
| Jan 16, 2026 | 3.64 | 3.95 | 3.61 | 3.78 | 3.78 | 3.56% | 80,596 |
| Jan 15, 2026 | 3.77 | 3.95 | 3.64 | 3.65 | 3.65 | -3.69% | 145,281 |
| Jan 14, 2026 | 3.67 | 4.06 | 3.66 | 3.79 | 3.79 | 1.61% | 110,706 |
| Jan 13, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -5.33% | 57,502 |
| Jan 12, 2026 | 3.43 | 4.04 | 3.43 | 3.94 | 3.94 | 8.84% | 142,801 |
| Jan 9, 2026 | 3.65 | 3.79 | 3.57 | 3.62 | 3.62 | -2.43% | 56,511 |
| Jan 8, 2026 | 3.67 | 3.80 | 3.60 | 3.71 | 3.71 | -0.54% | 56,810 |
| Jan 7, 2026 | 3.64 | 3.80 | 3.54 | 3.73 | 3.73 | 3.04% | 144,097 |
| Jan 6, 2026 | 3.57 | 3.68 | 3.41 | 3.62 | 3.62 | 1.40% | 58,871 |
| Jan 5, 2026 | 3.41 | 3.75 | 3.41 | 3.57 | 3.57 | 4.69% | 98,849 |
| Jan 2, 2026 | 3.06 | 3.42 | 3.00 | 3.41 | 3.41 | 11.44% | 81,524 |
| Dec 31, 2025 | 3.17 | 3.23 | 2.98 | 3.06 | 3.06 | -3.16% | 80,315 |
| Dec 30, 2025 | 3.12 | 3.19 | 3.06 | 3.16 | 3.16 | 1.28% | 81,490 |
| Dec 29, 2025 | 3.16 | 3.20 | 3.03 | 3.12 | 3.12 | -1.27% | 81,948 |
| Dec 26, 2025 | 3.15 | 3.35 | 3.03 | 3.16 | 3.16 | 2.27% | 95,303 |
| Dec 24, 2025 | 3.07 | 3.18 | 2.90 | 3.09 | 3.09 | 1.64% | 178,155 |
| Dec 23, 2025 | 3.25 | 3.31 | 3.04 | 3.04 | 3.04 | -6.89% | 86,954 |
| Dec 22, 2025 | 3.35 | 3.56 | 3.26 | 3.27 | 3.27 | 0.46% | 113,749 |
| Dec 19, 2025 | 3.40 | 3.53 | 2.89 | 3.25 | 3.25 | -2.69% | 218,012 |
| Dec 18, 2025 | 3.55 | 3.55 | 3.25 | 3.34 | 3.34 | 1.52% | 52,307 |
| Dec 17, 2025 | 3.47 | 3.57 | 3.29 | 3.29 | 3.29 | -5.19% | 50,479 |
| Dec 16, 2025 | 3.42 | 3.54 | 3.29 | 3.47 | 3.47 | 2.06% | 72,371 |
| Dec 15, 2025 | 3.76 | 3.90 | 3.40 | 3.40 | 3.40 | -9.33% | 84,864 |
| Dec 12, 2025 | 3.93 | 3.97 | 3.64 | 3.75 | 3.75 | -3.97% | 68,342 |
| Dec 11, 2025 | 3.58 | 4.03 | 3.58 | 3.91 | 3.91 | 7.28% | 117,432 |
| Dec 10, 2025 | 3.63 | 3.73 | 3.53 | 3.64 | 3.64 | 0.83% | 67,916 |
| Dec 9, 2025 | 3.60 | 3.75 | 3.53 | 3.61 | 3.61 | -0.28% | 70,374 |
| Dec 8, 2025 | 3.55 | 3.79 | 3.42 | 3.62 | 3.62 | 3.13% | 99,827 |
| 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% | 79,874 |
| Dec 3, 2025 | 3.39 | 3.53 | 3.06 | 3.43 | 3.43 | 1.78% | 155,637 |
| Dec 2, 2025 | 3.30 | 3.44 | 3.25 | 3.37 | 3.37 | 4.98% | 66,190 |
| 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% | 85,023 |
| 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 |