5 DAY PERFORMANCE
+488.89%
1 MONTH PERFORMANCE
+98.75%
3 MONTH PERFORMANCE
+33.61%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
-20.70%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
