5 DAY PERFORMANCE
+325.53%
1 MONTH PERFORMANCE
+213.36%
3 MONTH PERFORMANCE
-20.47%
6 MONTH PERFORMANCE
-25.27%
YEAR-TO-DATE PERFORMANCE
+44.68%
Stardust Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.07 | $0.07 (5.57%) | $0.07 | $0.07 | 546 | $681,432 |
| 03/11/2025 | $0.06 | $0.07 (16.67%) | $0.08 | $0.06 | 5,775 | $645,461 |
| 03/10/2025 | $0.07 | $0.07 (-5.03%) | $0.07 | $0.06 | 13,313 | $643,626 |
| 03/07/2025 | $0.08 | $0.08 (2.96%) | $0.08 | $0.07 | 18,168 | $736,758 |
| 03/06/2025 | $0.08 | $0.08 (9.01%) | $0.08 | $0.08 | 1,000 | $781,019 |
| 03/05/2025 | $0.08 | $0.09 (5.42%) | $0.09 | $0.08 | 44,403 | $806,838 |
| 03/04/2025 | $0.08 | $0.09 (11.5%) | $0.09 | $0.08 | 13,741 | $822,513 |
| 03/03/2025 | $0.08 | $0.09 (11.19%) | $0.09 | $0.08 | 2,851 | $842,799 |
| 02/28/2025 | $0.09 | $0.09 (-5.37%) | $0.09 | $0.08 | 2,469 | $804,532 |
| 02/27/2025 | $0.09 | $0.08 (-15.11%) | $0.09 | $0.07 | 55,780 | $735,836 |
| 02/26/2025 | $0.09 | $0.08 (-9.68%) | $0.09 | $0.08 | 12,902 | $782,863 |
| 02/25/2025 | $0.08 | $0.09 (6.25%) | $0.09 | $0.08 | 4,952 | $783,785 |
| 02/24/2025 | $0.10 | $0.09 (-11.1%) | $0.10 | $0.09 | 5,376 | $791,863 |
| 02/21/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 1,430 | $756,122 |
| 02/20/2025 | $0.11 | $0.10 (-6.6%) | $0.11 | $0.09 | 9,064 | $912,879 |
| 02/19/2025 | $0.09 | $0.09 (5.44%) | $0.12 | $0.09 | 244,911 | $875,073 |
| 02/18/2025 | $0.10 | $0.09 (-7.51%) | $0.10 | $0.09 | 17,608 | $828,968 |
| 02/14/2025 | $0.12 | $0.10 (-12.58%) | $0.12 | $0.10 | 4,413 | $967,283 |
| 02/13/2025 | $0.12 | $0.11 (-7.89%) | $0.12 | $0.10 | 75,080 | $1.00 M |
| 02/12/2025 | $0.11 | $0.11 (4.27%) | $0.11 | $0.11 | 19,254 | $1.01 M |
| 02/11/2025 | $0.12 | $0.11 (-10.9%) | $0.14 | $0.10 | 82,912 | $1.01 M |
| 02/10/2025 | $0.10 | $0.12 (24.9%) | $0.12 | $0.09 | 65,882 | $1.15 M |
| 02/07/2025 | $0.11 | $0.13 (14.36%) | $0.13 | $0.09 | 70,832 | $1.16 M |
| 02/06/2025 | $0.12 | $0.12 (-4.21%) | $0.15 | $0.09 | 9,001 | $1.09 M |
| 02/05/2025 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.09 | 11,410 | $829,890 |
| 02/04/2025 | $0.11 | $0.10 (-8.19%) | $0.11 | $0.08 | 89,784 | $888,895 |
| 02/03/2025 | $0.10 | $0.11 (12.76%) | $0.15 | $0.10 | 204,905 | $1.04 M |
| 01/31/2025 | $0.10 | $0.08 (-19.4%) | $0.10 | $0.08 | 11,270 | $743,222 |
| 01/30/2025 | $0.10 | $0.10 (0.2%) | $0.10 | $0.09 | 9,519 | $923,944 |
| 01/29/2025 | $0.12 | $0.11 (-12.5%) | $0.13 | $0.10 | 36,435 | $968,205 |
| 01/28/2025 | $0.14 | $0.13 (-7.43%) | $0.16 | $0.13 | 28,900 | $1.20 M |
| 01/27/2025 | $0.18 | $0.14 (-20%) | $0.18 | $0.14 | 39,569 | $1.29 M |
| 01/24/2025 | $0.13 | $0.17 (26.92%) | $0.17 | $0.12 | 44,576 | $1.52 M |
| 01/23/2025 | $0.25 | $0.16 (-36.4%) | $0.25 | $0.16 | 22,880 | $1.47 M |
| 01/22/2025 | $0.22 | $0.19 (-12.5%) | $0.22 | $0.18 | 12,058 | $1.78 M |
| 01/21/2025 | $0.20 | $0.21 (4.53%) | $0.21 | $0.20 | 1,308 | $1.94 M |
| 01/16/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,000 | $1.94 M |
| 01/15/2025 | $0.30 | $0.23 (-24.17%) | $0.30 | $0.22 | 13,305 | $2.10 M |
| 01/10/2025 | $0.33 | $0.32 (-1.61%) | $0.35 | $0.26 | 2,591 | $2.98 M |
| 01/08/2025 | $0.25 | $0.24 (-6%) | $0.25 | $0.24 | 5,702 | $2.17 M |
| 01/03/2025 | $0.34 | $0.31 (-10%) | $0.34 | $0.31 | 3,088 | $2.82 M |
| 01/02/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 100 | $3.14 M |
| 12/31/2024 | $0.30 | $0.24 (-20.37%) | $0.30 | $0.24 | 11,743 | $2.17 M |
| 12/30/2024 | $0.32 | $0.30 (-6.25%) | $0.39 | $0.29 | 7,843 | $2.77 M |
| 12/27/2024 | $0.29 | $0.29 (0%) | $0.33 | $0.29 | 24,801 | $2.67 M |
| 12/26/2024 | $0.38 | $0.35 (-7.92%) | $0.38 | $0.35 | 1,600 | $3.20 M |
| 12/24/2024 | $0.38 | $0.35 (-7.28%) | $0.38 | $0.35 | 3,396 | $3.23 M |
| 12/23/2024 | $0.34 | $0.33 (-2.78%) | $0.34 | $0.29 | 3,300 | $3.00 M |
| 12/20/2024 | $0.29 | $0.37 (26.18%) | $0.38 | $0.29 | 4,234 | $3.38 M |
| 12/13/2024 | $0.46 | $0.43 (-7.07%) | $0.49 | $0.43 | 6,019 | $3.94 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.
