SDST
STARDUST POWER (SDST)
NASDAQ
$0.65-$0.05 (-7.25%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $5.7M
    Market Cap
  • -84.14%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -58.84%
    Low Price$0.54
    High Price$1.79
  • 3 Months
    -74.28%
    Low Price$0.54
    High Price$2.65
  • 1 Year
    -84.14%
    Low Price$3.01
    High Price$7.09
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
2.30
2.41
2.24
2.26
-3.00%
113,683
05/12/2026
2.32
2.34
2.21
2.33
-2.10%
90,808
05/11/2026
2.33
2.50
2.27
2.38
-0.83%
138,895
05/08/2026
2.35
2.48
2.25
2.40
+0.84%
184,205
05/07/2026
2.53
2.53
2.35
2.38
-4.42%
87,368
05/06/2026
2.34
2.59
2.23
2.49
+5.96%
247,817
05/05/2026
2.50
2.50
2.31
2.35
-6.37%
85,198
05/04/2026
2.69
2.69
2.42
2.51
-7.72%
108,025
05/01/2026
2.78
2.80
2.66
2.72
-3.55%
76,720
04/30/2026
2.47
2.85
2.40
2.82
+15.57%
169,669
04/29/2026
2.64
2.64
2.42
2.44
-8.27%
68,513
04/28/2026
2.66
2.72
2.60
2.66
-2.92%
66,797
04/27/2026
2.58
2.80
2.50
2.74
+6.20%
76,928
04/24/2026
2.73
2.73
2.58
2.58
-7.19%
115,563
04/23/2026
2.80
2.84
2.61
2.78
-2.11%
62,063
04/22/2026
2.68
2.89
2.54
2.84
+8.40%
140,966
04/21/2026
2.92
2.95
2.55
2.62
-7.09%
304,456
04/20/2026
3.38
3.39
2.62
2.82
-4.41%
3,872,106
04/17/2026
2.84
3.06
2.84
2.95
+1.72%
72,498
04/16/2026
2.74
2.94
2.70
2.90
+4.32%
45,272
04/15/2026
2.66
2.91
2.65
2.78
+2.58%
49,313
04/14/2026
2.77
2.81
2.67
2.71
-0.37%
62,551
04/13/2026
2.61
2.75
2.51
2.72
+3.42%
59,070
04/10/2026
2.78
2.81
2.56
2.63
-4.36%
79,053
04/09/2026
2.73
2.88
2.65
2.75
-1.08%
71,825
04/08/2026
2.78
2.79
2.63
2.78
+3.73%
99,466
04/07/2026
2.72
2.74
2.65
2.68
-3.60%
19,924
04/06/2026
2.73
2.78
2.65
2.78
+1.83%
64,941
04/02/2026
2.48
2.81
2.46
2.73
+6.23%
62,453
04/01/2026
2.42
2.61
2.37
2.57
+8.90%
48,675
03/31/2026
2.24
2.41
2.21
2.36
+8.76%
83,077
03/30/2026
2.44
2.51
2.12
2.17
-8.82%
93,196
03/27/2026
2.37
2.40
2.35
2.38
+2.59%
46,030
03/26/2026
2.64
2.65
2.31
2.32
-11.11%
95,435
03/25/2026
2.45
2.65
2.45
2.61
+6.53%
51,233
03/24/2026
2.46
2.51
2.17
2.45
-0.41%
144,437
03/23/2026
2.46
2.59
2.40
2.46
+0.41%
46,743
03/20/2026
2.41
2.46
2.24
2.45
+1.66%
175,930
03/19/2026
2.46
2.50
2.39
2.41
+0.84%
60,164
03/18/2026
2.82
2.86
2.31
2.39
-15.55%
242,134
03/17/2026
2.88
2.98
2.61
2.83
-0.70%
173,686
03/17/2026
-$0.34 Earnings
03/16/2026
2.93
2.93
2.83
2.85
+0.71%
39,827
03/13/2026
3.17
3.21
2.82
2.83
-12.11%
123,525