5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-68.00%
3 MONTH PERFORMANCE
-60.00%
6 MONTH PERFORMANCE
-95.65%
YEAR-TO-DATE PERFORMANCE
-94.47%
1 YEAR PERFORMANCE
-98.32%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.20 | $0.20 (-0.9%) | $0.20 | $0.19 | 2.53 M | $9.45 M |
| 06/26/2025 | $0.19 | $0.20 (8.11%) | $0.20 | $0.18 | 2.59 M | $9.55 M |
| 06/25/2025 | $0.19 | $0.20 (4.48%) | $0.21 | $0.19 | 3.63 M | $9.69 M |
| 06/24/2025 | $0.19 | $0.19 (-0.98%) | $0.20 | $0.19 | 4.13 M | $9.18 M |
| 06/23/2025 | $0.19 | $0.19 (-2.58%) | $0.20 | $0.17 | 8.88 M | $9.02 M |
| 06/20/2025 | $0.20 | $0.18 (-10.64%) | $0.21 | $0.18 | 5.88 M | $8.66 M |
| 06/18/2025 | $0.19 | $0.19 (2.66%) | $0.20 | $0.19 | 6.10 M | $9.21 M |
| 06/17/2025 | $0.17 | $0.18 (8.18%) | $0.20 | $0.14 | 39.42 M | $8.78 M |
| 06/16/2025 | $0.55 | $0.39 (-29.4%) | $0.56 | $0.37 | 3.97 M | $18.54 M |
| 06/13/2025 | $0.53 | $0.54 (1.05%) | $0.55 | $0.52 | 294.73 K | $25.76 M |
| 06/12/2025 | $0.56 | $0.53 (-5.97%) | $0.58 | $0.51 | 554.14 K | $25.25 M |
| 06/11/2025 | $0.60 | $0.54 (-9.37%) | $0.60 | $0.48 | 1.94 M | $25.77 M |
| 06/10/2025 | $0.62 | $0.61 (-1%) | $0.65 | $0.60 | 151.01 K | $29.31 M |
| 06/09/2025 | $0.63 | $0.61 (-1.93%) | $0.65 | $0.60 | 268.90 K | $29.32 M |
| 06/06/2025 | $0.63 | $0.63 (-0.89%) | $0.65 | $0.61 | 170.86 K | $29.90 M |
| 06/05/2025 | $0.63 | $0.63 (-0.78%) | $0.64 | $0.60 | 164.12 K | $29.84 M |
| 06/04/2025 | $0.66 | $0.64 (-1.84%) | $0.66 | $0.62 | 314.20 K | $30.74 M |
| 06/03/2025 | $0.67 | $0.66 (-1.82%) | $0.67 | $0.63 | 350.40 K | $31.40 M |
| 06/02/2025 | $0.62 | $0.67 (7.63%) | $0.68 | $0.62 | 361.95 K | $31.84 M |
| 05/30/2025 | $0.62 | $0.62 (0.39%) | $0.65 | $0.61 | 196.10 K | $29.72 M |
| 05/29/2025 | $0.62 | $0.62 (-0.19%) | $0.64 | $0.60 | 460.83 K | $29.54 M |
| 05/28/2025 | $0.58 | $0.61 (3.84%) | $0.61 | $0.58 | 125.31 K | $28.93 M |
| 05/27/2025 | $0.60 | $0.59 (-2.1%) | $0.62 | $0.58 | 307.50 K | $28.22 M |
| 05/23/2025 | $0.61 | $0.61 (-1.3%) | $0.63 | $0.60 | 226.80 K | $28.97 M |
| 05/22/2025 | $0.63 | $0.61 (-3.57%) | $0.63 | $0.59 | 333.73 K | $29.00 M |
| 05/21/2025 | $0.58 | $0.61 (4.78%) | $0.63 | $0.58 | 435.01 K | $28.91 M |
| 05/20/2025 | $0.58 | $0.61 (5.49%) | $0.61 | $0.55 | 758.70 K | $28.96 M |
| 05/19/2025 | $0.70 | $0.55 (-20.97%) | $0.74 | $0.51 | 2.01 M | $26.41 M |
| 05/16/2025 | $0.67 | $0.70 (4.18%) | $0.70 | $0.63 | 455.00 K | $33.32 M |
| 05/15/2025 | $0.70 | $0.64 (-8.47%) | $0.70 | $0.63 | 506.10 K | $30.58 M |
| 05/14/2025 | $0.77 | $0.72 (-7.13%) | $0.79 | $0.66 | 1.43 M | $34.14 M |
| 05/13/2025 | $0.62 | $0.75 (20.18%) | $0.84 | $0.61 | 2.54 M | $35.57 M |
| 05/12/2025 | $0.52 | $0.61 (17.86%) | $0.64 | $0.51 | 1.77 M | $29.17 M |
| 05/09/2025 | $0.55 | $0.50 (-9%) | $0.55 | $0.49 | 931.54 K | $23.89 M |
| 05/08/2025 | $0.51 | $0.54 (7.56%) | $0.57 | $0.49 | 621.90 K | $25.93 M |
| 05/07/2025 | $0.49 | $0.50 (2.49%) | $0.51 | $0.48 | 567.14 K | $23.79 M |
| 05/06/2025 | $0.46 | $0.48 (4.05%) | $0.50 | $0.46 | 495.32 K | $22.91 M |
| 05/05/2025 | $0.51 | $0.49 (-4.45%) | $0.52 | $0.45 | 4.55 M | $23.26 M |
| 05/02/2025 | $0.51 | $0.50 (-2.16%) | $0.51 | $0.49 | 460.50 K | $23.82 M |
| 05/01/2025 | $0.50 | $0.50 (-0.18%) | $0.51 | $0.50 | 144.24 K | $23.83 M |
| 04/30/2025 | $0.50 | $0.50 (0.87%) | $0.51 | $0.49 | 226.10 K | $23.86 M |
| 04/29/2025 | $0.50 | $0.50 (-0.94%) | $0.51 | $0.47 | 157.02 K | $23.64 M |
| 04/28/2025 | $0.52 | $0.50 (-4.81%) | $0.52 | $0.49 | 274.33 K | $23.63 M |
| 04/25/2025 | $0.52 | $0.50 (-3.85%) | $0.52 | $0.49 | 463.42 K | $22.59 M |
| 04/24/2025 | $0.53 | $0.51 (-4.53%) | $0.53 | $0.50 | 255.77 K | $22.86 M |
| 04/23/2025 | $0.59 | $0.51 (-13.41%) | $0.59 | $0.50 | 227.30 K | $23.04 M |
| 04/22/2025 | $0.59 | $0.53 (-9.54%) | $0.60 | $0.53 | 246.40 K | $23.94 M |
| 04/21/2025 | $0.59 | $0.57 (-3.08%) | $0.60 | $0.56 | 131.70 K | $25.83 M |
| 04/17/2025 | $0.62 | $0.61 (-1.61%) | $0.65 | $0.58 | 139.10 K | $27.55 M |
| 04/16/2025 | $0.65 | $0.63 (-2.95%) | $0.65 | $0.61 | 176.70 K | $28.41 M |
| 04/15/2025 | $0.64 | $0.64 (-0.08%) | $0.65 | $0.62 | 146.70 K | $29.00 M |
| 04/14/2025 | $0.62 | $0.64 (3.32%) | $0.64 | $0.59 | 142.80 K | $28.80 M |
| 04/11/2025 | $0.58 | $0.62 (6.93%) | $0.63 | $0.56 | 254.34 K | $27.87 M |
| 04/10/2025 | $0.53 | $0.56 (5.64%) | $0.57 | $0.52 | 256.91 K | $25.20 M |
| 04/09/2025 | $0.51 | $0.51 (-0.51%) | $0.52 | $0.48 | 99.05 K | $22.84 M |
| 04/08/2025 | $0.52 | $0.51 (-2.84%) | $0.55 | $0.48 | 145.44 K | $22.84 M |
| 04/07/2025 | $0.50 | $0.51 (2%) | $0.52 | $0.42 | 251.50 K | $23.04 M |
| 04/04/2025 | $0.51 | $0.51 (-0.84%) | $0.52 | $0.49 | 173.57 K | $22.84 M |
| 04/03/2025 | $0.53 | $0.51 (-4.17%) | $0.54 | $0.48 | 209.70 K | $22.81 M |
| 04/02/2025 | $0.52 | $0.54 (3.33%) | $0.57 | $0.50 | 215.60 K | $24.23 M |
| 04/01/2025 | $0.48 | $0.49 (2.38%) | $0.50 | $0.44 | 175.30 K | $22.31 M |
| 03/31/2025 | $0.50 | $0.47 (-4.73%) | $0.50 | $0.45 | 191.78 K | $21.30 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.
