Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stardust Power Inc. - Common Stock (NQ: SDST )

0.5991 -0.0024 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.6190 0.6190 0.5854 0.5991 83,092 -0.00(-0.40%)
Mar 12, 2025 0.6300 0.6468 0.5320 0.6015 296,578 -0.03(-5.10%)
Mar 11, 2025 0.6600 0.6600 0.6007 0.6338 315,435 -0.02(-2.90%)
Mar 10, 2025 0.6950 0.7000 0.6399 0.6527 186,542 -0.04(-5.76%)
Mar 07, 2025 0.7015 0.7335 0.6200 0.6926 947,042 -0.01(-1.27%)
Mar 06, 2025 0.6824 0.7200 0.6700 0.7015 254,775 +0.02(+2.26%)
Mar 05, 2025 0.7000 0.7235 0.6700 0.6860 174,197 -0.01(-0.92%)
Mar 04, 2025 0.6800 0.7049 0.6700 0.6924 149,762 -0.01(-1.79%)
Mar 03, 2025 0.7600 0.7600 0.6836 0.7050 218,843 -0.04(-5.33%)
Feb 28, 2025 0.7300 0.7496 0.6990 0.7447 249,479 +0.02(+2.46%)
Feb 27, 2025 0.7700 0.7700 0.6989 0.7268 259,205 +0.01(+1.91%)
Feb 26, 2025 0.7000 0.7375 0.6899 0.7132 233,358 +0.01(+1.89%)
Feb 25, 2025 0.7264 0.7264 0.6802 0.7000 244,311 -0.03(-3.63%)
Feb 24, 2025 0.7600 0.7658 0.7037 0.7264 254,045 -0.03(-4.40%)
Feb 21, 2025 0.7500 0.7832 0.7241 0.7598 306,217 -0.00(-0.21%)
Feb 20, 2025 0.7620 0.8130 0.7500 0.7614 608,290 -0.02(-2.32%)
Feb 19, 2025 0.7000 0.9300 0.6818 0.7795 2,144,689 +0.08(+11.36%)
Feb 18, 2025 0.7376 0.7376 0.6669 0.7000 599,468 -0.02(-3.35%)
Feb 14, 2025 0.7300 0.7552 0.7002 0.7243 526,153 -0.02(-2.78%)
Feb 13, 2025 0.7800 0.7800 0.6894 0.7450 520,802 -0.03(-3.27%)
Feb 12, 2025 0.7800 0.8000 0.7500 0.7702 329,693 -0.01(-1.26%)
Feb 11, 2025 0.7500 0.8650 0.6675 0.7800 707,169 +0.03(+4.00%)
Feb 10, 2025 0.7100 0.8800 0.6860 0.7500 1,878,021 +0.06(+9.33%)
Feb 07, 2025 0.8200 0.8200 0.6629 0.6860 1,262,354 -0.12(-15.16%)
Feb 06, 2025 0.8100 0.8725 0.7920 0.8086 1,589,059 +0.00(+0.45%)
Feb 05, 2025 0.8400 0.8503 0.7700 0.8050 1,168,640 -0.07(-8.51%)
Feb 04, 2025 1.000 1.000 0.7624 0.8799 4,407,247 -0.15(-14.57%)
Feb 03, 2025 1.000 1.370 0.8700 1.030 14,891,106 +0.03(+3.00%)
Jan 31, 2025 1.130 1.150 0.9800 1.000 624,416 -0.10(-9.09%)
Jan 30, 2025 1.190 1.190 1.050 1.100 447,408 -0.07(-5.98%)
Jan 29, 2025 1.150 1.220 1.140 1.170 335,553 -0.02(-1.27%)
Jan 28, 2025 1.250 1.270 1.130 1.185 533,730 -0.09(-7.42%)
Jan 27, 2025 1.160 1.350 1.050 1.280 1,469,971 +0.08(+6.67%)
Jan 24, 2025 1.300 1.330 1.110 1.200 6,454,333 -0.03(-2.44%)
Jan 23, 2025 2.350 2.350 1.200 1.230 1,840,411 -0.70(-36.27%)
Jan 22, 2025 1.890 1.970 1.890 1.930 90,766 +0.12(+6.63%)
Jan 21, 2025 2.050 2.210 1.800 1.810 111,473 -0.23(-11.27%)
Jan 17, 2025 2.400 2.400 2.030 2.040 83,497 -0.16(-7.27%)
Jan 16, 2025 2.590 2.680 2.150 2.200 106,647 -0.37(-14.40%)
Jan 15, 2025 2.710 2.712 2.500 2.570 21,646 -0.07(-2.65%)
Jan 14, 2025 2.650 2.690 2.372 2.640 35,115 -0.05(-1.86%)
Jan 13, 2025 3.160 3.230 2.640 2.690 77,268 -0.54(-16.72%)
Jan 10, 2025 3.760 3.760 2.940 3.230 59,551 -0.32(-9.01%)
Jan 08, 2025 3.790 3.795 3.550 3.550 31,557 -0.24(-6.33%)
Jan 07, 2025 3.880 3.980 3.750 3.790 77,582 -0.09(-2.32%)
Jan 06, 2025 3.610 4.010 3.570 3.880 75,633 +0.19(+5.15%)
Jan 03, 2025 3.700 4.200 3.501 3.690 154,230 +0.02(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.