Stardust Power Inc. (SDST)
NASDAQ: SDST · Real-Time Price · USD
2.660
-0.080 (-2.92%)
At close: Apr 28, 2026, 4:00 PM EDT
2.660
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:39 PM EDT
Stardust Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.66 | 2.72 | 2.60 | 2.66 | 2.66 | -2.92% | 66,375 |
| Apr 27, 2026 | 2.58 | 2.80 | 2.50 | 2.74 | 2.74 | 6.20% | 77,931 |
| Apr 24, 2026 | 2.73 | 2.73 | 2.58 | 2.58 | 2.58 | -7.19% | 114,712 |
| Apr 23, 2026 | 2.80 | 2.84 | 2.61 | 2.78 | 2.78 | -2.11% | 61,685 |
| Apr 22, 2026 | 2.68 | 2.89 | 2.54 | 2.84 | 2.84 | 8.40% | 140,232 |
| Apr 21, 2026 | 2.92 | 2.95 | 2.55 | 2.62 | 2.62 | -7.09% | 302,952 |
| Apr 20, 2026 | 3.38 | 3.39 | 2.62 | 2.82 | 2.82 | -4.41% | 3,849,974 |
| Apr 17, 2026 | 2.84 | 3.06 | 2.84 | 2.95 | 2.95 | 1.72% | 72,453 |
| Apr 16, 2026 | 2.74 | 2.94 | 2.70 | 2.90 | 2.90 | 4.32% | 45,272 |
| Apr 15, 2026 | 2.66 | 2.91 | 2.65 | 2.78 | 2.78 | 2.58% | 49,293 |
| Apr 14, 2026 | 2.77 | 2.81 | 2.67 | 2.71 | 2.71 | -0.37% | 62,413 |
| Apr 13, 2026 | 2.61 | 2.75 | 2.51 | 2.72 | 2.72 | 3.42% | 59,069 |
| Apr 10, 2026 | 2.78 | 2.81 | 2.56 | 2.63 | 2.63 | -4.36% | 78,940 |
| Apr 9, 2026 | 2.73 | 2.88 | 2.65 | 2.75 | 2.75 | -1.08% | 71,825 |
| Apr 8, 2026 | 2.78 | 2.79 | 2.63 | 2.78 | 2.78 | 3.73% | 78,395 |
| Apr 7, 2026 | 2.72 | 2.74 | 2.65 | 2.68 | 2.68 | -3.60% | 19,610 |
| Apr 6, 2026 | 2.73 | 2.78 | 2.65 | 2.78 | 2.78 | 1.83% | 64,936 |
| Apr 2, 2026 | 2.48 | 2.81 | 2.46 | 2.73 | 2.73 | 6.23% | 62,433 |
| Apr 1, 2026 | 2.42 | 2.61 | 2.37 | 2.57 | 2.57 | 8.90% | 48,436 |
| Mar 31, 2026 | 2.24 | 2.41 | 2.21 | 2.36 | 2.36 | 8.76% | 82,943 |
| Mar 30, 2026 | 2.44 | 2.51 | 2.12 | 2.17 | 2.17 | -8.82% | 93,086 |
| Mar 27, 2026 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | 2.59% | 40,951 |
| Mar 26, 2026 | 2.64 | 2.65 | 2.31 | 2.32 | 2.32 | -11.11% | 94,250 |
| Mar 25, 2026 | 2.45 | 2.65 | 2.45 | 2.61 | 2.61 | 6.53% | 49,870 |
| Mar 24, 2026 | 2.46 | 2.51 | 2.17 | 2.45 | 2.45 | -0.41% | 144,367 |
| Mar 23, 2026 | 2.46 | 2.59 | 2.40 | 2.46 | 2.46 | 0.41% | 46,712 |
| Mar 20, 2026 | 2.41 | 2.46 | 2.24 | 2.45 | 2.45 | 1.66% | 168,705 |
| Mar 19, 2026 | 2.46 | 2.50 | 2.39 | 2.41 | 2.41 | 0.84% | 60,117 |
| Mar 18, 2026 | 2.82 | 2.86 | 2.31 | 2.39 | 2.39 | -15.55% | 241,620 |
| Mar 17, 2026 | 2.88 | 2.98 | 2.61 | 2.83 | 2.83 | -0.70% | 171,416 |
| Mar 16, 2026 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | 0.71% | 39,827 |
| Mar 13, 2026 | 3.17 | 3.21 | 2.82 | 2.83 | 2.83 | -12.11% | 122,691 |
| Mar 12, 2026 | 3.22 | 3.44 | 3.20 | 3.22 | 3.22 | -1.83% | 24,786 |
| Mar 11, 2026 | 3.31 | 3.47 | 3.25 | 3.28 | 3.28 | -1.50% | 18,866 |
| Mar 10, 2026 | 3.15 | 3.42 | 3.15 | 3.33 | 3.33 | 4.72% | 77,681 |
| Mar 9, 2026 | 3.18 | 3.31 | 3.03 | 3.18 | 3.18 | -0.31% | 80,832 |
| 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 |