5 DAY PERFORMANCE
-17.58%
1 MONTH PERFORMANCE
-45.10%
3 MONTH PERFORMANCE
-47.63%
6 MONTH PERFORMANCE
-67.02%
YEAR-TO-DATE PERFORMANCE
+4.75%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.09 | $3.75 (-8.31%) | $4.09 | $3.58 | 47,831 | |
| 12/31/2024 | $4.51 | $3.58 (-20.62%) | $4.68 | $3.53 | 237,066 | $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 |
| 12/17/2024 | $5.52 | $4.90 (-11.23%) | $5.52 | $4.90 | 25,246 | $221.34 M |
| 12/16/2024 | $5.34 | $5.26 (-1.5%) | $5.71 | $5.23 | 14,929 | $237.60 M |
| 12/13/2024 | $5.20 | $5.33 (2.5%) | $6.09 | $5.12 | 12,922 | $240.76 M |
| 12/12/2024 | $5.72 | $5.49 (-4.02%) | $6.15 | $5.21 | 32,819 | $247.99 M |
| 12/11/2024 | $6.33 | $6.01 (-5.06%) | $6.34 | $5.85 | 11,500 | $271.48 M |
| 12/10/2024 | $6.89 | $6.41 (-6.97%) | $6.89 | $6.41 | 31,400 | $289.55 M |
| 12/09/2024 | $6.82 | $6.75 (-1.03%) | $7.03 | $6.61 | 10,721 | $304.91 M |
| 12/06/2024 | $6.53 | $6.88 (5.36%) | $6.91 | $6.41 | 9,530 | $310.78 M |
| 12/05/2024 | $6.55 | $6.65 (1.53%) | $6.76 | $6.50 | 26,819 | $300.39 M |
| 12/04/2024 | $6.58 | $6.52 (-0.91%) | $6.70 | $6.51 | 13,801 | $294.52 M |
| 12/03/2024 | $6.70 | $6.75 (0.75%) | $6.87 | $6.44 | 18,905 | $304.91 M |
| 12/02/2024 | $6.53 | $6.83 (4.59%) | $6.90 | $6.33 | 27,161 | $308.52 M |
| 11/29/2024 | $6.96 | $6.65 (-4.45%) | $6.96 | $6.65 | 12,800 | $300.39 M |
| 11/27/2024 | $7.00 | $6.79 (-3%) | $7.00 | $6.66 | 6,400 | $306.71 M |
| 11/26/2024 | $6.70 | $6.91 (3.13%) | $6.99 | $6.64 | 8,315 | $312.13 M |
| 11/25/2024 | $6.98 | $6.86 (-1.72%) | $7.00 | $6.74 | 15,347 | $309.87 M |
| 11/22/2024 | $6.91 | $6.80 (-1.59%) | $7.00 | $6.75 | 9,318 | $307.16 M |
| 11/21/2024 | $6.96 | $7.04 (1.15%) | $7.50 | $6.91 | 14,000 | $318.01 M |
| 11/20/2024 | $7.00 | $6.74 (-3.71%) | $7.35 | $6.67 | 13,900 | $304.45 M |
| 11/19/2024 | $6.80 | $6.94 (2.06%) | $7.00 | $6.80 | 17,519 | $313.49 M |
| 11/18/2024 | $6.58 | $6.81 (3.5%) | $6.96 | $6.58 | 5,306 | $307.62 M |
| 11/15/2024 | $7.38 | $6.93 (-6.1%) | $7.38 | $6.64 | 25,114 | $323.88 M |
| 11/14/2024 | $7.97 | $7.44 (-6.65%) | $7.97 | $7.11 | 8,140 | $347.72 M |
| 11/13/2024 | $7.97 | $7.68 (-3.64%) | $7.97 | $7.54 | 17,400 | $358.94 M |
| 11/12/2024 | $7.51 | $7.66 (2%) | $7.80 | $7.50 | 8,500 | $358.00 M |
| 11/11/2024 | $7.46 | $7.71 (3.35%) | $7.71 | $7.38 | 7,800 | $360.34 M |
| 11/08/2024 | $7.32 | $7.60 (3.83%) | $7.60 | $7.14 | 68,832 | $70.08 M |
| 11/07/2024 | $7.60 | $7.59 (-0.13%) | $7.65 | $7.50 | 26,700 | $69.99 M |
| 11/06/2024 | $7.59 | $7.60 (0.13%) | $7.60 | $7.32 | 16,500 | $70.08 M |
| 11/05/2024 | $7.61 | $7.46 (-1.97%) | $7.70 | $7.19 | 96,227 | $68.79 M |
| 11/04/2024 | $7.44 | $7.60 (2.15%) | $7.72 | $7.17 | 67,940 | $70.08 M |
| 11/01/2024 | $7.60 | $7.44 (-2.11%) | $7.85 | $7.30 | 21,400 | $68.60 M |
| 10/31/2024 | $7.60 | $7.56 (-0.53%) | $7.62 | $7.48 | 9,121 | $69.71 M |
| 10/30/2024 | $7.73 | $7.65 (-1.03%) | $7.75 | $7.35 | 53,764 | $70.54 M |
| 10/29/2024 | $7.70 | $7.50 (-2.6%) | $7.76 | $7.43 | 15,700 | $69.16 M |
| 10/28/2024 | $7.69 | $7.70 (0.13%) | $7.98 | $7.31 | 27,600 | $71.00 M |
| 10/25/2024 | $7.40 | $7.50 (1.35%) | $7.60 | $7.32 | 7,919 | $69.16 M |
| 10/24/2024 | $7.33 | $7.50 (2.32%) | $7.50 | $7.33 | 18,210 | $69.16 M |
| 10/23/2024 | $7.54 | $7.50 (-0.53%) | $7.58 | $7.28 | 22,636 | $69.16 M |
| 10/22/2024 | $7.31 | $7.39 (1.09%) | $7.51 | $7.21 | 34,047 | $68.14 M |
| 10/21/2024 | $7.65 | $7.50 (-1.96%) | $7.65 | $7.35 | 28,400 | $69.16 M |
| 10/18/2024 | $7.46 | $7.70 (3.22%) | $7.70 | $7.46 | 16,800 | $71.00 M |
| 10/17/2024 | $7.63 | $7.54 (-1.18%) | $8.30 | $7.50 | 47,400 | $69.53 M |
| 10/16/2024 | $8.00 | $7.92 (-1%) | $8.00 | $7.64 | 17,800 | $73.03 M |
| 10/15/2024 | $7.47 | $7.88 (5.49%) | $7.95 | $7.25 | 68,600 | $72.66 M |
| 10/14/2024 | $8.36 | $7.16 (-14.35%) | $8.37 | $6.79 | 102,682 | $66.02 M |
| 10/11/2024 | $8.70 | $8.00 (-8.05%) | $8.72 | $7.83 | 26,016 | $73.77 M |
| 10/10/2024 | $8.84 | $8.70 (-1.58%) | $9.00 | $8.57 | 21,827 | $80.22 M |
| 10/09/2024 | $9.19 | $8.87 (-3.48%) | $9.19 | $8.70 | 30,453 | $81.79 M |
| 10/08/2024 | $8.41 | $8.97 (6.66%) | $9.13 | $8.41 | 34,917 | $82.71 M |
| 10/07/2024 | $8.03 | $8.90 (10.83%) | $10.12 | $8.01 | 193,828 | $82.07 M |
| 10/04/2024 | $8.09 | $7.85 (-2.97%) | $8.30 | $7.74 | 48,822 | $72.38 M |
| 10/03/2024 | $8.25 | $7.95 (-3.64%) | $8.25 | $7.37 | 124,517 | $73.31 M |
| 10/02/2024 | $7.51 | $7.16 (-4.66%) | $7.57 | $7.00 | 42,454 | $66.02 M |