5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
+16.99%
1 YEAR PERFORMANCE
-52.89%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.60 | $3.58 (-0.56%) | $3.75 | $3.47 | 26.93 K | $29.96 M |
| 02/19/2026 | $3.57 | $3.69 (3.36%) | $3.73 | $3.32 | 31.43 K | $30.88 M |
| 02/18/2026 | $3.38 | $3.60 (6.51%) | $3.89 | $3.38 | 78.00 K | $30.12 M |
| 02/17/2026 | $3.44 | $3.36 (-2.33%) | $3.51 | $3.30 | 44.21 K | $28.12 M |
| 02/13/2026 | $3.35 | $3.42 (2.09%) | $3.57 | $3.33 | 45.91 K | $28.62 M |
| 02/12/2026 | $3.51 | $3.32 (-5.41%) | $3.58 | $3.26 | 112.30 K | $27.78 M |
| 02/11/2026 | $3.79 | $3.57 (-5.8%) | $3.93 | $3.57 | 46.41 K | $29.87 M |
| 02/10/2026 | $3.82 | $3.77 (-1.31%) | $3.94 | $3.74 | 34.70 K | $31.55 M |
| 02/09/2026 | $3.70 | $3.86 (4.32%) | $3.91 | $3.70 | 41.02 K | $32.30 M |
| 02/06/2026 | $3.65 | $3.70 (1.37%) | $3.88 | $3.53 | 130.05 K | $30.96 M |
| 02/05/2026 | $3.69 | $3.49 (-5.42%) | $3.94 | $3.49 | 77.90 K | $29.20 M |
| 02/04/2026 | $3.79 | $3.83 (1.06%) | $3.99 | $3.60 | 105.95 K | $32.05 M |
| 02/03/2026 | $4.03 | $3.94 (-2.23%) | $4.11 | $3.87 | 85.97 K | $32.97 M |
| 02/02/2026 | $4.06 | $4.07 (0.25%) | $4.18 | $4.00 | 94.02 K | $34.06 M |
| 01/30/2026 | $4.30 | $4.06 (-5.58%) | $4.36 | $3.89 | 237.84 K | $33.97 M |
| 01/29/2026 | $4.49 | $4.38 (-2.45%) | $4.50 | $4.15 | 143.72 K | $36.65 M |
| 01/28/2026 | $4.34 | $4.51 (3.92%) | $4.58 | $4.23 | 138.13 K | $37.74 M |
| 01/27/2026 | $4.30 | $4.40 (2.33%) | $4.44 | $4.10 | 105.41 K | $36.82 M |
| 01/26/2026 | $4.70 | $4.28 (-8.94%) | $4.83 | $4.15 | 236.40 K | $35.81 M |
| 01/23/2026 | $4.57 | $4.63 (1.31%) | $4.87 | $4.27 | 314.40 K | $38.74 M |
| 01/22/2026 | $4.03 | $4.53 (12.41%) | $4.78 | $3.97 | 807.83 K | $37.91 M |
| 01/21/2026 | $4.00 | $4.02 (0.5%) | $4.19 | $3.85 | 534.50 K | $33.64 M |
| 01/20/2026 | $3.82 | $3.94 (3.14%) | $4.54 | $3.62 | 15.20 M | $32.97 M |
| 01/16/2026 | $3.64 | $3.78 (3.85%) | $3.95 | $3.61 | 80.68 K | $31.63 M |
| 01/15/2026 | $3.77 | $3.65 (-3.18%) | $3.95 | $3.64 | 145.30 K | $30.54 M |
| 01/14/2026 | $3.67 | $3.79 (3.27%) | $4.06 | $3.66 | 110.71 K | $31.71 M |
| 01/13/2026 | $3.86 | $3.73 (-3.37%) | $3.86 | $3.70 | 57.51 K | $31.21 M |
| 01/12/2026 | $3.43 | $3.94 (14.87%) | $4.04 | $3.43 | 143.00 K | $32.97 M |
| 01/09/2026 | $3.65 | $3.62 (-0.82%) | $3.79 | $3.57 | 56.51 K | $30.29 M |
| 01/08/2026 | $3.67 | $3.71 (1.09%) | $3.80 | $3.60 | 57.01 K | $31.04 M |
| 01/07/2026 | $3.64 | $3.73 (2.47%) | $3.80 | $3.54 | 145.10 K | $31.21 M |
| 01/06/2026 | $3.57 | $3.62 (1.4%) | $3.68 | $3.41 | 58.89 K | $30.29 M |
| 01/05/2026 | $3.41 | $3.57 (4.69%) | $3.75 | $3.41 | 103.72 K | $29.87 M |
| 01/02/2026 | $3.06 | $3.41 (11.44%) | $3.42 | $3.00 | 81.86 K | $28.53 M |
| 12/31/2025 | $3.17 | $3.06 (-3.47%) | $3.23 | $2.98 | 80.32 K | $25.61 M |
| 12/30/2025 | $3.12 | $3.16 (1.28%) | $3.19 | $3.06 | 81.75 K | $26.44 M |
| 12/29/2025 | $3.16 | $3.12 (-1.27%) | $3.20 | $3.03 | 82.05 K | $26.11 M |
| 12/26/2025 | $3.15 | $3.16 (0.32%) | $3.35 | $3.03 | 95.32 K | $26.44 M |
| 12/24/2025 | $3.07 | $3.09 (0.65%) | $3.18 | $2.90 | 179.40 K | $25.86 M |
| 12/23/2025 | $3.25 | $3.04 (-6.46%) | $3.31 | $3.04 | 91.51 K | $25.44 M |
| 12/22/2025 | $3.35 | $3.27 (-2.39%) | $3.56 | $3.26 | 114.16 K | $27.36 M |
| 12/19/2025 | $3.40 | $3.25 (-4.41%) | $3.53 | $2.89 | 222.53 K | $27.20 M |
| 12/18/2025 | $3.55 | $3.34 (-5.92%) | $3.55 | $3.25 | 52.31 K | $27.95 M |
| 12/17/2025 | $3.47 | $3.29 (-5.19%) | $3.57 | $3.29 | 50.50 K | $27.53 M |
| 12/16/2025 | $3.42 | $3.47 (1.46%) | $3.54 | $3.29 | 72.37 K | $29.04 M |
| 12/15/2025 | $3.76 | $3.40 (-9.57%) | $3.90 | $3.40 | 84.90 K | $28.45 M |
| 12/12/2025 | $3.93 | $3.75 (-4.58%) | $3.97 | $3.64 | 68.34 K | $31.38 M |
| 12/11/2025 | $3.58 | $3.91 (9.22%) | $4.03 | $3.58 | 117.43 K | $32.72 M |
| 12/10/2025 | $3.63 | $3.64 (0.28%) | $3.73 | $3.53 | 67.92 K | $30.46 M |
| 12/09/2025 | $3.60 | $3.61 (0.28%) | $3.75 | $3.53 | 70.40 K | $30.21 M |
| 12/08/2025 | $3.55 | $3.62 (1.97%) | $3.79 | $3.42 | 99.83 K | $30.29 M |
| 12/05/2025 | $3.62 | $3.51 (-3.04%) | $3.68 | $3.45 | 60.50 K | $29.37 M |
| 12/04/2025 | $3.43 | $3.61 (5.25%) | $3.74 | $3.42 | 79.87 K | $30.21 M |
| 12/03/2025 | $3.39 | $3.43 (1.18%) | $3.53 | $3.06 | 155.64 K | $28.70 M |
| 12/02/2025 | $3.30 | $3.37 (2.12%) | $3.44 | $3.25 | 66.20 K | $28.20 M |
| 12/01/2025 | $3.40 | $3.21 (-5.59%) | $3.45 | $3.21 | 46.34 K | $26.86 M |
| 11/28/2025 | $3.43 | $3.54 (3.21%) | $3.61 | $3.42 | 55.90 K | $29.62 M |
| 11/26/2025 | $3.35 | $3.43 (2.39%) | $3.59 | $3.31 | 85.02 K | $28.70 M |
| 11/25/2025 | $3.25 | $3.29 (1.23%) | $3.48 | $3.19 | 47.20 K | $27.53 M |
| 11/24/2025 | $3.25 | $3.20 (-1.54%) | $3.42 | $3.15 | 92.07 K | $26.78 M |
| 11/21/2025 | $3.49 | $3.25 (-6.88%) | $3.49 | $3.21 | 97.46 K | $27.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
