Stardust Power Inc. - Common Stock (SDST)

Historical Prices For Stardust Power Inc. - Common Stock (SDST)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.48	0.50	0.44	0.49	173,546	0.49
3/31/2025	0.49	0.50	0.45	0.47	191,383	0.47
3/28/2025	0.62	0.62	0.41	0.49	997,754	0.49
3/27/2025	0.68	0.70	0.66	0.68	307,791	0.68
3/26/2025	0.72	0.72	0.65	0.68	497,781	0.68
3/25/2025	0.73	0.74	0.69	0.69	663,339	0.69
3/24/2025	0.68	0.70	0.66	0.67	339,714	0.67
3/21/2025	0.69	0.69	0.65	0.66	237,166	0.66
3/20/2025	0.64	0.70	0.62	0.67	449,668	0.67
3/19/2025	0.61	0.64	0.60	0.61	266,237	0.61
3/18/2025	0.62	0.63	0.59	0.61	116,844	0.61
3/17/2025	0.64	0.65	0.58	0.61	192,543	0.61
3/14/2025	0.63	0.63	0.55	0.62	310,914	0.62
3/13/2025	0.62	0.62	0.59	0.60	83,092	0.60
3/12/2025	0.63	0.65	0.53	0.60	296,578	0.60
3/11/2025	0.66	0.66	0.60	0.63	315,435	0.63
3/10/2025	0.69	0.70	0.64	0.65	186,542	0.65
3/07/2025	0.70	0.73	0.62	0.69	947,042	0.69
3/06/2025	0.68	0.72	0.67	0.70	254,775	0.70
3/05/2025	0.70	0.72	0.67	0.69	174,197	0.69
3/04/2025	0.68	0.70	0.67	0.69	149,762	0.69
3/03/2025	0.76	0.76	0.68	0.70	218,843	0.70
2/28/2025	0.73	0.75	0.70	0.74	249,479	0.74
2/27/2025	0.77	0.77	0.70	0.73	259,205	0.73
2/26/2025	0.70	0.74	0.69	0.71	233,358	0.71
2/25/2025	0.73	0.73	0.68	0.70	244,311	0.70
2/24/2025	0.76	0.77	0.70	0.73	254,045	0.73
2/21/2025	0.75	0.78	0.72	0.76	306,217	0.76
2/20/2025	0.76	0.81	0.75	0.76	608,290	0.76
2/19/2025	0.70	0.93	0.68	0.78	2,144,689	0.78
2/18/2025	0.74	0.74	0.67	0.70	599,468	0.70
2/14/2025	0.73	0.76	0.70	0.72	526,153	0.72
2/13/2025	0.78	0.78	0.69	0.74	520,802	0.74
2/12/2025	0.78	0.80	0.75	0.77	329,693	0.77
2/11/2025	0.75	0.86	0.67	0.78	707,169	0.78
2/10/2025	0.71	0.88	0.69	0.75	1,878,021	0.75
2/07/2025	0.82	0.82	0.66	0.69	1,262,354	0.69
2/06/2025	0.81	0.87	0.79	0.81	1,589,059	0.81
2/05/2025	0.84	0.85	0.77	0.81	1,168,640	0.81
2/04/2025	1.00	1.00	0.76	0.88	4,407,247	0.88
2/03/2025	1.00	1.37	0.87	1.03	14,891,106	1.03
1/31/2025	1.13	1.15	0.98	1.00	624,416	1.00
1/30/2025	1.19	1.19	1.05	1.10	447,408	1.10
1/29/2025	1.15	1.22	1.14	1.17	335,553	1.17
1/28/2025	1.25	1.27	1.13	1.19	533,730	1.19
1/27/2025	1.16	1.35	1.05	1.28	1,469,971	1.28
1/24/2025	1.30	1.33	1.11	1.20	6,454,333	1.20
1/23/2025	2.35	2.35	1.20	1.23	1,840,411	1.23
1/22/2025	1.89	1.97	1.89	1.93	90,766	1.93
1/21/2025	2.05	2.21	1.80	1.81	111,473	1.81
1/17/2025	2.40	2.40	2.03	2.04	83,497	2.04
1/16/2025	2.59	2.68	2.15	2.20	106,647	2.20
1/15/2025	2.71	2.71	2.50	2.57	21,646	2.57
1/14/2025	2.65	2.69	2.37	2.64	35,115	2.64
1/13/2025	3.16	3.23	2.64	2.69	77,268	2.69
1/10/2025	3.76	3.76	2.94	3.23	59,551	3.23
1/08/2025	3.79	3.79	3.55	3.55	31,557	3.55
1/07/2025	3.88	3.98	3.75	3.79	77,582	3.79
1/06/2025	3.61	4.01	3.57	3.88	75,633	3.88
1/03/2025	3.70	4.20	3.50	3.69	154,230	3.69