5 DAY PERFORMANCE
-9.77%
1 MONTH PERFORMANCE
-30.68%
3 MONTH PERFORMANCE
+102.70%
6 MONTH PERFORMANCE
+99.34%
YEAR-TO-DATE PERFORMANCE
-48.94%
1 YEAR PERFORMANCE
-54.23%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.19 | $0.11 (-41.8%) | $0.13 | $0.11 | 22.03 K | $1.05 M |
| 12/05/2025 | $0.19 | $0.13 (-30.9%) | $0.13 | $0.13 | 2.10 K | $1.09 M |
| 12/04/2025 | $0.19 | $0.13 (-32.54%) | $0.13 | $0.13 | 645 | $1.07 M |
| 12/03/2025 | $0.19 | $0.13 (-29.63%) | $0.13 | $0.13 | 4.81 K | $1.11 M |
| 12/02/2025 | $0.19 | $0.13 (-29.58%) | $0.14 | $0.13 | 5.17 K | $1.11 M |
| 12/01/2025 | $0.19 | $0.13 (-31.96%) | $0.16 | $0.13 | 28.13 K | $1.08 M |
| 11/28/2025 | $0.19 | $0.16 (-14.44%) | $0.16 | $0.15 | 7.27 K | $1.35 M |
| 11/25/2025 | $0.19 | $0.17 (-11.11%) | $0.17 | $0.17 | 2.20 K | $1.41 M |
| 11/21/2025 | $0.19 | $0.18 (-6.56%) | $0.18 | $0.17 | 2.20 K | $1.48 M |
| 11/20/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 19.40 K | $11.36 M |
| 11/19/2025 | $0.19 | $0.17 (-12.59%) | $0.19 | $0.17 | 19.40 K | $10.44 M |
| 11/18/2025 | $0.19 | $0.18 (-6.67%) | $0.19 | $0.18 | 9.12 K | $11.15 M |
| 11/17/2025 | $0.19 | $0.17 (-12.7%) | $0.20 | $0.17 | 91.58 K | $10.43 M |
| 11/14/2025 | $0.19 | $0.18 (-7.04%) | $0.18 | $0.18 | 1.17 K | $11.10 M |
| 11/13/2025 | $0.19 | $0.19 (0.26%) | $0.20 | $0.18 | 6.20 K | $11.98 M |
| 11/12/2025 | $0.18 | $0.19 (4.41%) | $0.19 | $0.18 | 1 | $11.98 M |
| 11/11/2025 | $0.17 | $0.19 (10.92%) | $0.19 | $0.17 | 28.47 K | $12.00 M |
| 11/10/2025 | $0.19 | $0.19 (-1.69%) | $0.19 | $0.18 | 130.19 K | $11.74 M |
| 11/07/2025 | $0.19 | $0.17 (-8.41%) | $0.19 | $0.17 | 141.70 K | $10.94 M |
| 11/06/2025 | $0.19 | $0.17 (-7.94%) | $0.19 | $0.17 | 2.46 K | $11.00 M |
| 11/05/2025 | $0.19 | $0.19 (0.26%) | $0.19 | $0.19 | 5.04 K | $11.98 M |
| 11/04/2025 | $0.19 | $0.17 (-9.42%) | $0.18 | $0.17 | 3.90 K | $10.82 M |
| 11/03/2025 | $0.19 | $0.17 (-9.52%) | $0.21 | $0.17 | 19.22 K | $10.81 M |
| 10/31/2025 | $0.19 | $0.19 (0.53%) | $0.23 | $0.19 | 22.59 K | $12.01 M |
| 10/30/2025 | $0.19 | $0.18 (-4.76%) | $0.23 | $0.18 | 13.53 K | $11.38 M |
| 10/29/2025 | $0.19 | $0.20 (6.88%) | $0.22 | $0.19 | 11.20 K | $12.77 M |
| 10/28/2025 | $0.17 | $0.18 (7.69%) | $0.18 | $0.17 | 11.04 K | $11.69 M |
| 10/27/2025 | $0.17 | $0.18 (7.05%) | $0.21 | $0.17 | 1.22 K | $11.51 M |
| 10/24/2025 | $0.20 | $0.19 (-6.7%) | $0.21 | $0.18 | 92.15 K | $11.70 M |
| 10/23/2025 | $0.17 | $0.18 (4.83%) | $0.20 | $0.17 | 21.07 K | $11.38 M |
| 10/22/2025 | $0.25 | $0.17 (-32.23%) | $0.26 | $0.17 | 36.64 K | $10.84 M |
| 10/21/2025 | $0.18 | $0.18 (2.86%) | $0.25 | $0.18 | 74.89 K | $11.38 M |
| 10/20/2025 | $0.18 | $0.15 (-13.71%) | $0.18 | $0.15 | 11.77 K | $9.54 M |
| 10/17/2025 | $0.16 | $0.16 (-1.42%) | $0.17 | $0.15 | 29.70 K | $10.11 M |
| 10/16/2025 | $0.20 | $0.17 (-15.46%) | $0.20 | $0.13 | 32.11 K | $10.74 M |
| 10/15/2025 | $0.30 | $0.20 (-33.33%) | $0.30 | $0.15 | 173.91 K | $12.64 M |
| 10/14/2025 | $0.20 | $0.22 (7.5%) | $0.25 | $0.15 | 387.19 K | $13.59 M |
| 10/13/2025 | $0.12 | $0.15 (22.49%) | $0.15 | $0.10 | 105.84 K | $9.64 M |
| 10/10/2025 | $0.12 | $0.11 (-11.57%) | $0.12 | $0.10 | 26.20 K | $6.76 M |
| 10/09/2025 | $0.12 | $0.12 (-4.17%) | $0.12 | $0.11 | 2.48 K | $7.27 M |
| 10/08/2025 | $0.11 | $0.12 (7.47%) | $0.12 | $0.10 | 33.59 K | $7.46 M |
| 10/07/2025 | $0.08 | $0.09 (10.84%) | $0.09 | $0.08 | 15.06 K | $5.69 M |
| 10/06/2025 | $0.09 | $0.10 (19.27%) | $0.12 | $0.08 | 14.74 K | $6.41 M |
| 10/03/2025 | $0.08 | $0.10 (25.45%) | $0.13 | $0.08 | 12.97 K | $6.54 M |
| 10/02/2025 | $0.08 | $0.08 (-5.77%) | $0.08 | $0.08 | 11.47 K | $5.06 M |
| 10/01/2025 | $0.10 | $0.08 (-15.98%) | $0.10 | $0.08 | 5.70 K | $5.18 M |
| 09/30/2025 | $0.07 | $0.08 (6.61%) | $0.13 | $0.08 | 127.81 K | $4.79 M |
| 09/29/2025 | $0.07 | $0.12 (61.74%) | $0.13 | $0.12 | 21.13 K | $7.27 M |
| 09/26/2025 | $0.07 | $0.12 (68.78%) | $0.12 | $0.08 | 22.01 K | $7.58 M |
| 09/25/2025 | $0.07 | $0.07 (4.64%) | $0.08 | $0.07 | 9.42 K | $4.70 M |
| 09/24/2025 | $0.07 | $0.08 (13.92%) | $0.09 | $0.07 | 112.55 K | $5.12 M |
| 09/23/2025 | $0.07 | $0.07 (-1.55%) | $0.07 | $0.07 | 5.09 K | $4.42 M |
| 09/22/2025 | $0.07 | $0.07 (-1.55%) | $0.07 | $0.07 | 8.69 K | $4.42 M |
| 09/19/2025 | $0.09 | $0.07 (-26.16%) | $0.09 | $0.07 | 2.40 K | $4.42 M |
| 09/18/2025 | $0.07 | $0.07 (3.14%) | $0.09 | $0.07 | 11.54 K | $4.56 M |
| 09/17/2025 | $0.08 | $0.07 (-3.87%) | $0.09 | $0.07 | 2.82 K | $4.56 M |
| 09/16/2025 | $0.11 | $0.07 (-38.85%) | $0.11 | $0.07 | 5.53 K | $4.44 M |
| 09/15/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.10 | 36.17 K | $7.27 M |
| 09/12/2025 | $0.11 | $0.10 (-8.45%) | $0.11 | $0.09 | 37.90 K | $6.36 M |
| 09/11/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 26 | $4.43 M |
| 09/10/2025 | $0.07 | $0.08 (12.86%) | $0.08 | $0.07 | 91 | $4.99 M |
| 09/09/2025 | $0.07 | $0.07 (7%) | $0.07 | $0.07 | 9.83 K | $4.73 M |
| 09/08/2025 | $0.05 | $0.06 (18.16%) | $0.12 | $0.04 | 104.33 K | $3.74 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.
