5 DAY PERFORMANCE
+1,892.48%
1 MONTH PERFORMANCE
+412.82%
3 MONTH PERFORMANCE
+70.05%
6 MONTH PERFORMANCE
+29.80%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+11.97%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.13 | $0.13 (-2.71%) | $0.13 | $0.12 | 85.00 M | $1.40 M |
| 09/18/2026 | $0.17 | $0.13 (-24.97%) | $0.17 | $0.11 | 46.45 M | $1.38 M |
| 09/17/2026 | $0.26 | $0.25 (-3.23%) | $0.36 | $0.21 | 677.28 M | $2.78 M |
| 09/16/2026 | $0.13 | $0.16 (20%) | $0.16 | $0.13 | 28.03 M | $1.77 M |
| 09/15/2026 | $0.13 | $0.14 (7.17%) | $0.15 | $0.12 | 10.95 M | $1.50 M |
| 09/14/2026 | $0.14 | $0.14 (-0.8%) | $0.14 | $0.11 | 12.50 M | $1.50 M |
| 09/11/2026 | $0.17 | $0.14 (-15.88%) | $0.18 | $0.14 | 10.53 M | $1.58 M |
| 09/10/2026 | $0.16 | $0.17 (7.19%) | $0.18 | $0.16 | 10.58 M | $1.88 M |
| 09/09/2026 | $0.17 | $0.16 (-5.39%) | $0.17 | $0.15 | 1.35 M | $1.75 M |
| 09/08/2026 | $0.18 | $0.17 (-4%) | $0.18 | $0.16 | 1.06 M | $1.86 M |
| 09/04/2026 | $0.18 | $0.17 (-7.15%) | $0.19 | $0.17 | 2.27 M | $1.88 M |
| 09/03/2026 | $0.21 | $0.19 (-9.67%) | $0.22 | $0.18 | 15.60 M | $2.10 M |
| 09/02/2026 | $0.33 | $0.25 (-23.59%) | $0.34 | $0.25 | 7.45 M | $2.79 M |
| 09/01/2026 | $0.36 | $0.35 (-3.42%) | $0.38 | $0.34 | 143.35 K | $3.87 M |
| 08/31/2026 | $0.39 | $0.37 (-5.95%) | $0.40 | $0.35 | 200.22 K | $4.09 M |
| 08/28/2026 | $0.39 | $0.38 (-1.43%) | $0.40 | $0.36 | 448.49 K | $4.20 M |
| 08/27/2026 | $0.37 | $0.37 (-0.78%) | $0.40 | $0.36 | 437.25 K | $4.09 M |
| 08/26/2026 | $0.42 | $0.37 (-10.58%) | $0.42 | $0.36 | 552.00 K | $4.13 M |
| 08/25/2026 | $0.51 | $0.41 (-20.53%) | $0.53 | $0.40 | 670.31 K | $4.49 M |
| 08/24/2026 | $0.63 | $0.51 (-19.46%) | $0.63 | $0.50 | 501.26 K | $5.61 M |
| 08/21/2026 | $0.59 | $0.62 (5.1%) | $0.64 | $0.55 | 314.40 K | $6.86 M |
| 08/20/2026 | $0.62 | $0.59 (-5.56%) | $0.62 | $0.57 | 186.19 K | $6.48 M |
| 08/19/2026 | $0.62 | $0.61 (-1.72%) | $0.65 | $0.60 | 180.34 K | $6.76 M |
| 08/18/2026 | $0.68 | $0.62 (-8.56%) | $0.68 | $0.61 | 201.40 K | $6.88 M |
| 08/17/2026 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.66 | 105.01 K | $7.41 M |
| 08/14/2026 | $0.68 | $0.67 (-1.12%) | $0.72 | $0.67 | 315.16 K | $7.44 M |
| 08/13/2026 | $0.67 | $0.68 (0.92%) | $0.71 | $0.67 | 263.02 K | $7.52 M |
| 08/12/2026 | $0.72 | $0.67 (-6.42%) | $0.73 | $0.67 | 198.20 K | $7.45 M |
| 08/11/2026 | $0.70 | $0.71 (1.43%) | $0.72 | $0.69 | 265.50 K | $7.86 M |
| 08/10/2026 | $0.67 | $0.69 (3.15%) | $0.72 | $0.67 | 321.32 K | $7.60 M |
| 08/07/2026 | $0.64 | $0.67 (3.91%) | $0.68 | $0.64 | 312.13 K | $6.59 M |
| 08/06/2026 | $0.63 | $0.63 (0.25%) | $0.65 | $0.60 | 318.41 K | $6.26 M |
| 08/05/2026 | $0.69 | $0.63 (-8.58%) | $0.69 | $0.60 | 748.90 K | $6.25 M |
| 08/04/2026 | $0.70 | $0.69 (-1.39%) | $0.71 | $0.66 | 982.10 K | $6.84 M |
| 08/03/2026 | $0.60 | $0.70 (16.62%) | $0.99 | $0.55 | 26.52 M | $6.94 M |
| 07/31/2026 | $0.73 | $0.54 (-26.47%) | $0.75 | $0.50 | 759.73 K | $5.35 M |
| 07/30/2026 | $1.00 | $0.74 (-26.49%) | $1.05 | $0.70 | 680.80 K | $7.29 M |
| 07/29/2026 | $1.31 | $0.97 (-25.8%) | $1.31 | $0.91 | 414.09 K | $9.64 M |
| 07/28/2026 | $1.45 | $1.30 (-10.34%) | $1.48 | $1.27 | 385.00 K | $12.89 M |
| 07/27/2026 | $1.63 | $1.44 (-11.66%) | $1.63 | $1.43 | 562.15 K | $14.28 M |
| 07/24/2026 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.56 | 225.70 K | $15.67 M |
| 07/23/2026 | $1.72 | $1.68 (-2.33%) | $1.78 | $1.65 | 168.20 K | $16.66 M |
| 07/22/2026 | $1.68 | $1.76 (4.76%) | $1.81 | $1.68 | 227.60 K | $17.45 M |
| 07/21/2026 | $1.73 | $1.66 (-4.05%) | $1.78 | $1.66 | 149.11 K | $16.46 M |
| 07/20/2026 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.69 | 154.71 K | $16.86 M |
| 07/17/2026 | $1.71 | $1.76 (2.92%) | $1.85 | $1.70 | 273.30 K | $17.45 M |
| 07/16/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.68 | 170.12 K | $17.05 M |
| 07/15/2026 | $1.73 | $1.78 (2.89%) | $1.80 | $1.71 | 199.01 K | $17.65 M |
| 07/14/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.68 | 161.30 K | $16.86 M |
| 07/13/2026 | $1.72 | $1.68 (-2.33%) | $1.78 | $1.65 | 190.10 K | $16.66 M |
| 07/10/2026 | $1.80 | $1.72 (-4.44%) | $1.86 | $1.66 | 295.14 K | $17.05 M |
| 07/09/2026 | $1.75 | $1.79 (2.29%) | $1.87 | $1.70 | 744.71 K | $17.75 M |
| 07/08/2026 | $1.62 | $1.68 (3.7%) | $1.80 | $1.60 | 1.78 M | $16.66 M |
| 07/07/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.58 | 37.74 K | $15.86 M |
| 07/06/2026 | $1.71 | $1.71 (0%) | $1.75 | $1.60 | 52.41 K | $16.95 M |
| 07/02/2026 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.67 | 43.54 K | $16.86 M |
| 07/01/2026 | $1.56 | $1.71 (9.62%) | $1.74 | $1.52 | 87.32 K | $16.95 M |
| 06/30/2026 | $1.65 | $1.56 (-5.45%) | $1.71 | $1.53 | 126.23 K | $15.47 M |
| 06/29/2026 | $1.72 | $1.64 (-4.65%) | $1.75 | $1.59 | 84.04 K | $16.26 M |
| 06/26/2026 | $1.55 | $1.70 (9.68%) | $1.73 | $1.55 | 62.90 K | $16.86 M |
| 06/25/2026 | $1.67 | $1.56 (-6.59%) | $1.69 | $1.55 | 65.02 K | $15.47 M |
| 06/24/2026 | $1.70 | $1.66 (-2.35%) | $1.76 | $1.65 | 40.50 K | $16.46 M |
| 06/23/2026 | $1.76 | $1.66 (-5.68%) | $1.91 | $1.65 | 213.60 K | $16.46 M |
| 06/22/2026 | $1.84 | $1.76 (-4.35%) | $1.87 | $1.75 | 142.08 K | $17.45 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.
