SDST
STARDUST POWER (SDST)
NASDAQ
$0.09+$0.005 (+6.48%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $1.2M
    Market Cap
  • -97.68%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -66.38%
    Low Price$0.08
    High Price$0.25
  • 3 Months
    -95.01%
    Low Price$0.08
    High Price$1.79
  • 1 Year
    -97.68%
    Low Price$0.08
    High Price$7.09
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.09
0.09
0.08
0.08
-10.63%
34,563,270
10/01/2026
0.10
0.10
0.08
0.10
-10.38%
22,968,442
09/30/2026
0.10
0.11
0.10
0.11
+1.73%
59,177,842
09/29/2026
0.11
0.11
0.10
0.10
-3.43%
9,660,460
09/28/2026
0.11
0.11
0.10
0.11
-1.73%
10,912,595
09/25/2026
0.12
0.12
0.11
0.11
-4.52%
21,167,105
09/24/2026
0.11
0.12
0.10
0.12
-0.61%
22,885,416
09/23/2026
0.12
0.13
0.11
0.12
-5.40%
9,551,007
09/22/2026
0.12
0.13
0.11
0.12
-3.62%
29,197,913
09/21/2026
0.13
0.13
0.12
0.13
+1.52%
88,945,086
09/18/2026
0.17
0.17
0.11
0.13
-50.32%
46,409,174
09/17/2026
0.26
0.36
0.21
0.25
+57.64%
677,279,962
09/16/2026
0.13
0.16
0.13
0.16
+17.35%
28,029,891
09/15/2026
0.13
0.15
0.12
0.14
0.00%
10,949,834
09/14/2026
0.14
0.14
0.11
0.14
-4.90%
12,499,809
09/11/2026
0.17
0.18
0.14
0.14
-15.88%
10,534,647
09/10/2026
0.16
0.18
0.16
0.17
+7.59%
10,577,828
09/09/2026
0.17
0.17
0.15
0.16
-5.95%
1,352,842
09/08/2026
0.18
0.18
0.16
0.17
-1.23%
1,042,469
09/04/2026
0.18
0.19
0.17
0.17
-10.33%
2,272,208
09/03/2026
0.21
0.22
0.18
0.19
-24.87%
15,596,750
09/02/2026
0.33
0.34
0.25
0.25
-27.88%
7,451,476
09/01/2026
0.36
0.38
0.34
0.35
-5.38%
143,348
08/31/2026
0.39
0.40
0.35
0.37
-2.50%
198,887
08/28/2026
0.39
0.40
0.36
0.38
+2.57%
448,486
08/27/2026
0.37
0.40
0.36
0.37
-0.78%
437,247
08/26/2026
0.42
0.42
0.36
0.37
-8.18%
552,001
08/25/2026
0.51
0.53
0.40
0.41
-19.96%
670,308
08/24/2026
0.63
0.63
0.50
0.51
-18.17%
501,261
08/21/2026
0.59
0.64
0.55
0.62
+5.91%
314,397
08/20/2026
0.62
0.62
0.57
0.59
-4.19%
186,185
08/19/2026
0.62
0.65
0.60
0.61
-1.72%
180,340
08/18/2026
0.68
0.68
0.61
0.62
-7.19%
201,359
08/17/2026
0.68
0.69
0.66
0.67
-0.36%
105,013
08/14/2026
0.68
0.72
0.67
0.67
-1.12%
315,157
08/13/2026
0.67
0.71
0.67
0.68
+0.92%
263,021
08/13/2026
-$0.35 Earnings
08/12/2026
0.72
0.73
0.67
0.67
-5.10%
198,158
08/11/2026
0.70
0.72
0.69
0.71
+3.35%
265,455
08/10/2026
0.67
0.72
0.67
0.69
+3.31%
321,316
08/07/2026
0.64
0.68
0.64
0.67
+5.29%
312,129
08/06/2026
0.63
0.65
0.60
0.63
+0.14%
318,409
08/05/2026
0.69
0.69
0.60
0.63
-8.59%
748,900
08/04/2026
0.70
0.71
0.66
0.69
-1.39%
982,102
08/03/2026
0.60
0.99
0.55
0.70
+29.57%
26,516,923
07/31/2026
0.73
0.75
0.50
0.54
-26.54%
759,731
07/30/2026
1.00
1.05
0.70
0.74
-24.37%
680,796
07/29/2026
1.31
1.31
0.91
0.97
-25.23%
414,093
07/28/2026
1.45
1.48
1.27
1.30
-9.72%
384,951
07/27/2026
1.63
1.63
1.43
1.44
-8.86%
562,148
07/24/2026
1.67
1.67
1.56
1.58
-5.95%
225,659
07/23/2026
1.72
1.78
1.65
1.68
-4.55%
168,153
07/22/2026
1.68
1.81
1.68
1.76
+6.02%
227,604
07/21/2026
1.73
1.78
1.66
1.66
-2.35%
149,112
07/20/2026
1.79
1.80
1.69
1.70
-3.41%
154,709
07/17/2026
1.71
1.85
1.70
1.76
+2.33%
273,262
07/16/2026
1.77
1.77
1.68
1.72
-3.37%
170,122
07/15/2026
1.73
1.80
1.71
1.78
+4.71%
199,012
07/14/2026
1.70
1.73
1.68
1.70
+1.19%
158,797
07/13/2026
1.72
1.78
1.65
1.68
-2.33%
190,075
07/10/2026
1.80
1.86
1.66
1.72
-3.91%
295,137
07/09/2026
1.75
1.87
1.70
1.79
+6.55%
744,705
07/08/2026
1.62
1.80
1.60
1.68
+5.00%
1,776,491
07/07/2026
1.67
1.67
1.58
1.60
-6.43%
37,741
07/06/2026
1.71
1.75
1.60
1.71
+0.59%
52,405
07/02/2026
1.71
1.78
1.67
1.70
-0.58%
43,542
07/01/2026
1.56
1.74
1.52
1.71
+9.62%
87,319
06/30/2026
1.65
1.71
1.53
1.56
-4.88%
126,229
06/29/2026
1.72
1.75
1.59
1.64
-3.53%
84,040
06/26/2026
1.55
1.73
1.55
1.70
+8.97%
62,875
06/25/2026
1.67
1.69
1.55
1.56
-6.02%
65,022
06/24/2026
1.70
1.76
1.65
1.66
0.00%
40,480
06/23/2026
1.76
1.91
1.65
1.66
-5.68%
213,586
06/22/2026
1.84
1.87
1.75
1.76
-5.88%
142,078
06/18/2026
1.79
1.90
1.79
1.87
+3.31%
79,117
06/17/2026
1.90
1.97
1.81
1.81
-1.63%
96,464
06/16/2026
1.85
1.96
1.83
1.84
-1.08%
117,965
06/15/2026
1.89
1.97
1.85
1.86
+1.09%
68,910
06/12/2026
1.86
1.95
1.81
1.84
-1.08%
62,026
06/11/2026
1.74
1.87
1.70
1.86
+6.90%
120,853
06/10/2026
1.81
1.82
1.72
1.74
-3.33%
58,571
06/09/2026
1.96
1.99
1.76
1.80
-9.32%
164,921
06/08/2026
2.00
2.10
1.98
1.99
-2.70%
129,749
06/05/2026
2.17
2.18
1.91
2.04
-5.99%
116,759
06/04/2026
2.21
2.25
2.13
2.17
-3.56%
115,509
06/03/2026
2.25
2.27
2.10
2.25
0.00%
174,933
06/02/2026
2.32
2.34
2.11
2.25
+1.35%
2,071,622
06/01/2026
2.25
2.32
2.17
2.22
-2.63%
127,718
05/29/2026
2.36
2.45
2.25
2.28
-4.60%
53,458
05/28/2026
2.26
2.49
2.25
2.39
+3.02%
95,258
05/27/2026
2.26
2.44
2.16
2.32
+2.20%
79,801
05/26/2026
2.58
2.58
2.10
2.27
-14.34%
267,427
05/22/2026
2.35
2.69
2.30
2.65
+13.25%
142,085
05/21/2026
2.22
2.35
2.06
2.34
+7.83%
45,676
05/20/2026
1.95
2.25
1.90
2.17
+10.71%
81,734
05/19/2026
2.12
2.15
1.95
1.96
-7.11%
153,711
05/18/2026
2.26
2.26
2.08
2.11
-5.80%
140,865
05/15/2026
2.25
2.35
2.10
2.24
-1.75%
162,760
05/14/2026
2.30
2.39
2.22
2.28
+0.88%
99,061
05/14/2026
-$0.53 Earnings