5 DAY PERFORMANCE
+70.05%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
+29.27%
6 MONTH PERFORMANCE
+4.61%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+68.25%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.84 | $1.76 (-4.35%) | $1.87 | $1.75 | 142.08 K | $17.45 M |
| 06/18/2026 | $1.79 | $1.87 (4.47%) | $1.90 | $1.79 | 79.12 K | $18.54 M |
| 06/17/2026 | $1.90 | $1.81 (-4.74%) | $1.97 | $1.81 | 96.50 K | $17.95 M |
| 06/16/2026 | $1.85 | $1.84 (-0.54%) | $1.96 | $1.83 | 117.97 K | $18.24 M |
| 06/15/2026 | $1.89 | $1.86 (-1.59%) | $1.97 | $1.85 | 68.91 K | $18.44 M |
| 06/12/2026 | $1.86 | $1.84 (-1.08%) | $1.95 | $1.81 | 62.03 K | $18.24 M |
| 06/11/2026 | $1.74 | $1.86 (6.9%) | $1.87 | $1.70 | 120.90 K | $18.44 M |
| 06/10/2026 | $1.81 | $1.74 (-3.87%) | $1.82 | $1.72 | 58.60 K | $17.25 M |
| 06/09/2026 | $1.96 | $1.80 (-8.16%) | $1.99 | $1.76 | 164.92 K | $17.85 M |
| 06/08/2026 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.98 | 129.75 K | $19.73 M |
| 06/05/2026 | $2.17 | $2.04 (-5.99%) | $2.18 | $1.91 | 116.80 K | $20.23 M |
| 06/04/2026 | $2.21 | $2.17 (-1.81%) | $2.25 | $2.13 | 115.51 K | $21.52 M |
| 06/03/2026 | $2.25 | $2.25 (0%) | $2.27 | $2.10 | 174.93 K | $22.31 M |
| 06/02/2026 | $2.32 | $2.25 (-3.02%) | $2.34 | $2.11 | 2.07 M | $22.31 M |
| 06/01/2026 | $2.25 | $2.22 (-1.33%) | $2.32 | $2.17 | 127.72 K | $22.01 M |
| 05/29/2026 | $2.36 | $2.28 (-3.39%) | $2.44 | $2.25 | 53.46 K | $22.61 M |
| 05/28/2026 | $2.26 | $2.39 (5.75%) | $2.49 | $2.25 | 95.26 K | $23.70 M |
| 05/27/2026 | $2.26 | $2.32 (2.65%) | $2.44 | $2.16 | 79.80 K | $23.00 M |
| 05/26/2026 | $2.58 | $2.27 (-12.02%) | $2.58 | $2.10 | 267.43 K | $22.51 M |
| 05/22/2026 | $2.35 | $2.65 (12.77%) | $2.69 | $2.30 | 142.09 K | $26.27 M |
| 05/21/2026 | $2.22 | $2.34 (5.41%) | $2.35 | $2.06 | 45.68 K | $23.20 M |
| 05/20/2026 | $1.95 | $2.17 (11.28%) | $2.25 | $1.90 | 81.73 K | $21.52 M |
| 05/19/2026 | $2.12 | $1.96 (-7.55%) | $2.15 | $1.95 | 153.71 K | $19.43 M |
| 05/18/2026 | $2.26 | $2.11 (-6.64%) | $2.26 | $2.08 | 140.90 K | $20.92 M |
| 05/15/2026 | $2.25 | $2.24 (-0.44%) | $2.35 | $2.10 | 162.80 K | $22.21 M |
| 05/14/2026 | $2.30 | $2.28 (-0.87%) | $2.39 | $2.22 | 99.10 K | $22.61 M |
| 05/13/2026 | $2.30 | $2.26 (-1.74%) | $2.41 | $2.24 | 113.70 K | $22.41 M |
| 05/12/2026 | $2.32 | $2.33 (0.43%) | $2.34 | $2.21 | 90.81 K | $23.10 M |
| 05/11/2026 | $2.33 | $2.38 (2.15%) | $2.50 | $2.27 | 138.90 K | $23.60 M |
| 05/08/2026 | $2.35 | $2.40 (2.13%) | $2.48 | $2.25 | 184.21 K | $23.80 M |
| 05/07/2026 | $2.53 | $2.38 (-5.93%) | $2.53 | $2.35 | 87.40 K | $23.60 M |
| 05/06/2026 | $2.34 | $2.49 (6.41%) | $2.59 | $2.23 | 247.82 K | $24.69 M |
| 05/05/2026 | $2.50 | $2.35 (-6%) | $2.50 | $2.31 | 85.20 K | $23.30 M |
| 05/04/2026 | $2.69 | $2.51 (-6.69%) | $2.69 | $2.42 | 108.03 K | $24.89 M |
| 05/01/2026 | $2.78 | $2.72 (-2.16%) | $2.80 | $2.66 | 76.72 K | $26.97 M |
| 04/30/2026 | $2.47 | $2.82 (14.17%) | $2.85 | $2.40 | 169.70 K | $27.96 M |
| 04/29/2026 | $2.64 | $2.44 (-7.58%) | $2.64 | $2.42 | 68.51 K | $24.19 M |
| 04/28/2026 | $2.66 | $2.66 (0%) | $2.72 | $2.60 | 66.80 K | $26.37 M |
| 04/27/2026 | $2.58 | $2.74 (6.2%) | $2.80 | $2.50 | 77.97 K | $27.17 M |
| 04/24/2026 | $2.73 | $2.58 (-5.49%) | $2.73 | $2.58 | 115.56 K | $25.58 M |
| 04/23/2026 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.61 | 62.06 K | $27.56 M |
| 04/22/2026 | $2.68 | $2.84 (5.97%) | $2.89 | $2.54 | 141.00 K | $28.16 M |
| 04/21/2026 | $2.92 | $2.62 (-10.27%) | $2.95 | $2.55 | 304.50 K | $25.98 M |
| 04/20/2026 | $3.38 | $2.82 (-16.57%) | $3.39 | $2.62 | 3.87 M | $27.96 M |
| 04/17/2026 | $2.84 | $2.95 (3.87%) | $3.06 | $2.84 | 72.50 K | $29.25 M |
| 04/16/2026 | $2.74 | $2.90 (5.84%) | $2.94 | $2.70 | 45.30 K | $28.75 M |
| 04/15/2026 | $2.66 | $2.78 (4.51%) | $2.91 | $2.65 | 49.31 K | $27.56 M |
| 04/14/2026 | $2.77 | $2.71 (-2.17%) | $2.81 | $2.67 | 62.55 K | $26.87 M |
| 04/13/2026 | $2.61 | $2.72 (4.21%) | $2.75 | $2.51 | 59.10 K | $26.97 M |
| 04/10/2026 | $2.78 | $2.63 (-5.4%) | $2.81 | $2.56 | 79.05 K | $26.08 M |
| 04/09/2026 | $2.73 | $2.75 (0.73%) | $2.88 | $2.65 | 71.83 K | $27.27 M |
| 04/08/2026 | $2.78 | $2.78 (0%) | $2.79 | $2.63 | 99.50 K | $27.56 M |
| 04/07/2026 | $2.72 | $2.68 (-1.47%) | $2.74 | $2.65 | 19.92 K | $26.57 M |
| 04/06/2026 | $2.73 | $2.78 (1.83%) | $2.78 | $2.65 | 64.94 K | $27.56 M |
| 04/02/2026 | $2.48 | $2.73 (10.08%) | $2.81 | $2.46 | 62.45 K | $27.07 M |
| 04/01/2026 | $2.42 | $2.57 (6.2%) | $2.61 | $2.37 | 48.68 K | $25.48 M |
| 03/31/2026 | $2.24 | $2.36 (5.36%) | $2.41 | $2.21 | 83.08 K | $23.40 M |
| 03/30/2026 | $2.44 | $2.17 (-11.07%) | $2.51 | $2.12 | 93.20 K | $21.52 M |
| 03/27/2026 | $2.37 | $2.38 (0.42%) | $2.40 | $2.35 | 46.03 K | $23.60 M |
| 03/26/2026 | $2.64 | $2.32 (-12.12%) | $2.65 | $2.31 | 95.44 K | $23.00 M |
| 03/25/2026 | $2.45 | $2.61 (6.53%) | $2.65 | $2.45 | 51.23 K | $25.88 M |
| 03/24/2026 | $2.46 | $2.45 (-0.41%) | $2.51 | $2.17 | 144.44 K | $24.29 M |
| 03/23/2026 | $2.46 | $2.46 (0%) | $2.59 | $2.40 | 46.74 K | $24.39 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.
