5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
-12.86%
3 MONTH PERFORMANCE
-87.50%
6 MONTH PERFORMANCE
-94.75%
YEAR-TO-DATE PERFORMANCE
-82.96%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.59 | 116,538 | $27.55 M |
| 03/17/2025 | $0.64 | $0.61 (-3.68%) | $0.65 | $0.58 | 193,111 | $27.64 M |
| 03/14/2025 | $0.63 | $0.62 (-1.43%) | $0.63 | $0.55 | 310,914 | $28.01 M |
| 03/13/2025 | $0.62 | $0.60 (-3.21%) | $0.62 | $0.59 | 83,100 | $27.06 M |
| 03/12/2025 | $0.63 | $0.60 (-4.52%) | $0.65 | $0.53 | 301,625 | $27.17 M |
| 03/11/2025 | $0.66 | $0.63 (-3.97%) | $0.66 | $0.60 | 315,444 | $28.63 M |
| 03/10/2025 | $0.70 | $0.65 (-6.09%) | $0.70 | $0.64 | 186,563 | $29.48 M |
| 03/07/2025 | $0.70 | $0.69 (-1.27%) | $0.73 | $0.62 | 947,042 | $31.29 M |
| 03/06/2025 | $0.68 | $0.70 (2.8%) | $0.72 | $0.67 | 255,031 | $31.69 M |
| 03/05/2025 | $0.70 | $0.69 (-2%) | $0.72 | $0.67 | 174,710 | $30.99 M |
| 03/04/2025 | $0.68 | $0.69 (1.15%) | $0.70 | $0.67 | 149,819 | $31.28 M |
| 03/03/2025 | $0.76 | $0.71 (-7.24%) | $0.76 | $0.68 | 222,012 | $31.85 M |
| 02/28/2025 | $0.73 | $0.74 (2.04%) | $0.75 | $0.70 | 249,500 | $33.64 M |
| 02/27/2025 | $0.77 | $0.73 (-5.61%) | $0.77 | $0.70 | 259,471 | $32.83 M |
| 02/26/2025 | $0.70 | $0.71 (1.89%) | $0.74 | $0.69 | 233,400 | $32.22 M |
| 02/25/2025 | $0.73 | $0.70 (-3.63%) | $0.73 | $0.68 | 247,800 | $31.62 M |
| 02/24/2025 | $0.76 | $0.73 (-4.42%) | $0.77 | $0.70 | 256,342 | $32.81 M |
| 02/21/2025 | $0.75 | $0.76 (1.31%) | $0.78 | $0.72 | 306,217 | $34.32 M |
| 02/20/2025 | $0.76 | $0.76 (-0.08%) | $0.81 | $0.75 | 609,330 | $34.39 M |
| 02/19/2025 | $0.70 | $0.78 (11.36%) | $0.93 | $0.68 | 2.15 M | $35.21 M |
| 02/18/2025 | $0.74 | $0.70 (-5.1%) | $0.74 | $0.67 | 599,864 | $31.62 M |
| 02/14/2025 | $0.73 | $0.72 (-0.78%) | $0.76 | $0.70 | 526,200 | $32.72 M |
| 02/13/2025 | $0.78 | $0.75 (-4.49%) | $0.78 | $0.69 | 522,300 | $33.65 M |
| 02/12/2025 | $0.78 | $0.77 (-1.26%) | $0.80 | $0.75 | 335,400 | $34.79 M |
| 02/11/2025 | $0.75 | $0.78 (4%) | $0.87 | $0.67 | 707,619 | $35.23 M |
| 02/10/2025 | $0.71 | $0.75 (5.63%) | $0.88 | $0.69 | 1.89 M | $33.88 M |
| 02/07/2025 | $0.82 | $0.69 (-16.34%) | $0.82 | $0.66 | 1.26 M | $30.99 M |
| 02/06/2025 | $0.81 | $0.81 (-0.17%) | $0.87 | $0.79 | 1.59 M | $36.53 M |
| 02/05/2025 | $0.84 | $0.81 (-4.17%) | $0.85 | $0.77 | 1.17 M | $36.36 M |
| 02/04/2025 | $1.00 | $0.88 (-12.01%) | $1.00 | $0.76 | 4.42 M | $39.75 M |
| 02/03/2025 | $1.00 | $1.03 (3%) | $1.37 | $0.87 | 14.94 M | $46.53 M |
| 01/31/2025 | $1.13 | $1.00 (-11.5%) | $1.15 | $0.98 | 624,416 | $45.17 M |
| 01/30/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.05 | 447,845 | $49.69 M |
| 01/29/2025 | $1.15 | $1.17 (1.74%) | $1.22 | $1.14 | 335,600 | $52.85 M |
| 01/28/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.13 | 534,932 | $53.75 M |
| 01/27/2025 | $1.16 | $1.28 (10.34%) | $1.35 | $1.05 | 1.47 M | $57.82 M |
| 01/24/2025 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.11 | 6.45 M | $54.21 M |
| 01/23/2025 | $2.35 | $1.23 (-47.66%) | $2.35 | $1.20 | 1.85 M | $55.56 M |
| 01/22/2025 | $1.89 | $1.93 (2.12%) | $1.97 | $1.89 | 90,801 | $87.18 M |
| 01/21/2025 | $2.05 | $1.81 (-11.71%) | $2.21 | $1.80 | 111,559 | $81.76 M |
| 01/17/2025 | $2.40 | $2.04 (-15%) | $2.40 | $2.03 | 83,500 | $92.15 M |
| 01/16/2025 | $2.59 | $2.20 (-15.06%) | $2.68 | $2.15 | 106,955 | $99.38 M |
| 01/15/2025 | $2.71 | $2.57 (-5.17%) | $2.71 | $2.50 | 21,846 | $116.09 M |
| 01/14/2025 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.37 | 35,298 | $119.25 M |
| 01/13/2025 | $3.16 | $2.69 (-14.87%) | $3.23 | $2.64 | 77,393 | $121.51 M |
| 01/10/2025 | $3.76 | $3.23 (-14.1%) | $3.76 | $2.94 | 59,551 | $145.90 M |
| 01/08/2025 | $3.79 | $3.55 (-6.33%) | $3.80 | $3.55 | 31,557 | $160.36 M |
| 01/07/2025 | $3.88 | $3.79 (-2.32%) | $3.98 | $3.75 | 77,900 | $171.20 M |
| 01/06/2025 | $3.61 | $3.88 (7.48%) | $4.01 | $3.57 | 75,766 | $175.26 M |
| 01/03/2025 | $3.70 | $3.69 (-0.27%) | $4.20 | $3.50 | 154,230 | $166.68 M |
| 01/02/2025 | $4.09 | $3.67 (-10.27%) | $4.09 | $3.58 | 72,264 | $165.78 M |
| 12/31/2024 | $4.51 | $3.58 (-20.62%) | $4.68 | $3.53 | 239,139 | $161.71 M |
| 12/30/2024 | $5.41 | $4.51 (-16.64%) | $5.50 | $4.03 | 1.02 M | $203.72 M |
| 12/27/2024 | $4.66 | $4.55 (-2.36%) | $4.68 | $4.48 | 16,139 | $205.53 M |
| 12/26/2024 | $4.50 | $4.73 (5.11%) | $4.88 | $4.35 | 32,740 | $213.66 M |
| 12/24/2024 | $4.76 | $4.45 (-6.51%) | $4.99 | $4.32 | 92,900 | $201.01 M |
| 12/23/2024 | $4.32 | $4.49 (3.94%) | $4.49 | $4.32 | 8,384 | $202.82 M |
| 12/20/2024 | $4.63 | $4.50 (-2.81%) | $4.79 | $4.13 | 18,333 | $203.27 M |
| 12/19/2024 | $5.08 | $4.62 (-9.06%) | $5.15 | $4.62 | 10,796 | $208.69 M |
| 12/18/2024 | $5.10 | $4.88 (-4.31%) | $5.33 | $4.73 | 18,100 | $220.44 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.
