5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-6.08%
3 MONTH PERFORMANCE
+14.15%
6 MONTH PERFORMANCE
-44.88%
YEAR-TO-DATE PERFORMANCE
-90.08%
1 YEAR PERFORMANCE
-94.56%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.43 | $3.65 (6.41%) | $3.68 | $3.43 | 9.23 K | |
| 12/03/2025 | $3.39 | $3.43 (1.18%) | $3.53 | $3.06 | 155.60 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 |
| 11/20/2025 | $3.73 | $3.49 (-6.43%) | $3.83 | $3.45 | 137.21 K | $29.20 M |
| 11/19/2025 | $3.54 | $3.69 (4.24%) | $3.90 | $3.45 | 150.00 K | $30.88 M |
| 11/18/2025 | $3.27 | $3.48 (6.42%) | $3.54 | $3.18 | 96.25 K | $29.12 M |
| 11/17/2025 | $3.63 | $3.24 (-10.74%) | $3.63 | $3.16 | 174.56 K | $27.11 M |
| 11/14/2025 | $3.57 | $3.70 (3.64%) | $3.86 | $3.57 | 82.43 K | $30.96 M |
| 11/13/2025 | $4.25 | $3.62 (-14.82%) | $4.34 | $3.60 | 178.08 K | $30.29 M |
| 11/12/2025 | $4.05 | $4.24 (4.69%) | $4.28 | $4.00 | 118.47 K | $26.80 M |
| 11/11/2025 | $4.62 | $4.04 (-12.55%) | $4.62 | $4.00 | 189.51 K | $25.53 M |
| 11/10/2025 | $4.28 | $4.64 (8.41%) | $4.72 | $4.26 | 139.16 K | $29.32 M |
| 11/07/2025 | $3.81 | $4.15 (8.92%) | $4.21 | $3.63 | 226.44 K | $26.23 M |
| 11/06/2025 | $4.08 | $3.90 (-4.41%) | $4.18 | $3.86 | 158.05 K | $24.65 M |
| 11/05/2025 | $3.79 | $4.04 (6.6%) | $4.23 | $3.73 | 250.54 K | $25.53 M |
| 11/04/2025 | $3.90 | $3.78 (-3.08%) | $4.00 | $3.69 | 568.43 K | $23.89 M |
| 11/03/2025 | $4.01 | $3.97 (-1%) | $4.38 | $3.90 | 2.32 M | $25.09 M |
| 10/31/2025 | $4.67 | $4.40 (-5.78%) | $4.83 | $4.35 | 233.60 K | $27.81 M |
| 10/30/2025 | $4.82 | $4.65 (-3.53%) | $5.02 | $4.55 | 184.31 K | $29.39 M |
| 10/29/2025 | $4.91 | $4.93 (0.41%) | $5.20 | $4.72 | 113.30 K | $31.16 M |
| 10/28/2025 | $4.76 | $4.94 (3.78%) | $4.98 | $4.50 | 159.78 K | $31.22 M |
| 10/27/2025 | $5.00 | $4.79 (-4.2%) | $5.00 | $4.50 | 139.60 K | $30.27 M |
| 10/24/2025 | $4.92 | $4.93 (0.2%) | $5.22 | $4.80 | 184.30 K | $31.16 M |
| 10/23/2025 | $4.55 | $4.77 (4.84%) | $4.86 | $4.42 | 221.93 K | $30.15 M |
| 10/22/2025 | $4.34 | $4.52 (4.15%) | $4.61 | $4.18 | 329.62 K | $28.57 M |
| 10/21/2025 | $5.18 | $4.67 (-9.85%) | $5.27 | $4.35 | 1.00 M | $29.51 M |
| 10/20/2025 | $5.31 | $5.27 (-0.75%) | $5.55 | $4.83 | 303.75 K | $33.31 M |
| 10/17/2025 | $4.91 | $5.31 (8.15%) | $5.45 | $4.80 | 441.00 K | $33.56 M |
| 10/16/2025 | $6.05 | $5.26 (-13.06%) | $6.05 | $4.76 | 642.70 K | $33.24 M |
| 10/15/2025 | $6.96 | $6.10 (-12.36%) | $7.67 | $5.61 | 1.09 M | $38.55 M |
| 10/14/2025 | $5.46 | $7.09 (29.85%) | $7.45 | $5.40 | 3.80 M | $44.81 M |
| 10/13/2025 | $3.99 | $5.14 (28.82%) | $5.39 | $3.95 | 1.36 M | $32.48 M |
| 10/10/2025 | $3.89 | $3.85 (-1.03%) | $4.23 | $3.78 | 222.37 K | $24.33 M |
| 10/09/2025 | $4.31 | $3.92 (-9.05%) | $4.31 | $3.84 | 216.60 K | $24.77 M |
| 10/08/2025 | $4.01 | $4.18 (4.24%) | $4.31 | $4.01 | 177.85 K | $26.42 M |
| 10/07/2025 | $4.06 | $3.99 (-1.72%) | $4.28 | $3.82 | 240.09 K | $25.22 M |
| 10/06/2025 | $3.75 | $4.00 (6.67%) | $4.17 | $3.75 | 533.60 K | $25.28 M |
| 10/03/2025 | $3.20 | $3.66 (14.37%) | $3.72 | $3.18 | 476.90 K | $23.13 M |
| 10/02/2025 | $3.29 | $3.19 (-3.04%) | $3.30 | $3.10 | 145.40 K | $20.16 M |
| 10/01/2025 | $3.15 | $3.23 (2.54%) | $3.34 | $3.06 | 191.44 K | $20.41 M |
| 09/30/2025 | $3.10 | $3.10 (0%) | $3.20 | $3.01 | 223.50 K | $19.59 M |
| 09/29/2025 | $3.13 | $3.08 (-1.6%) | $3.20 | $2.97 | 352.70 K | $19.47 M |
| 09/26/2025 | $3.33 | $3.13 (-6.01%) | $3.35 | $3.08 | 356.20 K | $19.78 M |
| 09/25/2025 | $3.14 | $3.30 (5.1%) | $3.69 | $3.11 | 351.61 K | $20.86 M |
| 09/24/2025 | $2.91 | $3.42 (17.53%) | $3.48 | $2.87 | 2.14 M | $21.61 M |
| 09/23/2025 | $2.70 | $2.75 (1.85%) | $2.78 | $2.66 | 615.90 K | $17.38 M |
| 09/22/2025 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.68 | 233.00 K | $17.06 M |
| 09/19/2025 | $2.84 | $2.84 (0%) | $2.88 | $2.72 | 266.63 K | $17.95 M |
| 09/18/2025 | $2.88 | $2.85 (-1.04%) | $2.96 | $2.75 | 135.30 K | $18.01 M |
| 09/17/2025 | $2.71 | $2.90 (7.01%) | $2.95 | $2.67 | 141.11 K | $18.33 M |
| 09/16/2025 | $2.70 | $2.70 (0%) | $2.80 | $2.65 | 78.68 K | $17.06 M |
| 09/15/2025 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.62 | 144.13 K | $17.19 M |
| 09/12/2025 | $2.84 | $2.80 (-1.41%) | $2.90 | $2.77 | 128.93 K | $17.70 M |
| 09/11/2025 | $2.70 | $2.85 (5.56%) | $2.88 | $2.65 | 125.50 K | $18.01 M |
| 09/10/2025 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.66 | 186.77 K | $17.06 M |
| 09/09/2025 | $2.85 | $2.79 (-2.11%) | $2.89 | $2.69 | 195.84 K | $17.63 M |
| 09/08/2025 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.58 | 196.39 K | $18.52 M |
| 09/05/2025 | $3.30 | $3.01 (-8.79%) | $3.33 | $3.01 | 1.20 M | $19.02 M |
| 09/04/2025 | $3.05 | $3.11 (1.97%) | $3.32 | $2.75 | 5.24 M | $19.65 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.