Stardust Power Inc. (SDST) Historical Stock Data
11.63 ↓0.80 (-6.44%)
As of August 30, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, SDST is up 1.42% a day on average. There have been 18 days where Stardust Power Inc. closed green and 12 days where SDST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-18 | 12.25 | 11.63 | ↓$0.62 (-5.06%) | 11.50 | 12.25 | 48.25K |
2024-09-17 | 11.62 | 12.43 | ↑$0.81 (6.97%) | 11.62 | 12.50 | 44.27K |
2024-09-16 | 10.99 | 11.62 | ↑$0.63 (5.73%) | 10.66 | 12.10 | 107.46K |
2024-09-13 | 9.76 | 10.61 | ↑$0.85 (8.71%) | 9.76 | 11.50 | 29.25K |
2024-09-12 | 9.52 | 10.17 | ↑$0.65 (6.83%) | 9.15 | 12.14 | 70.02K |
2024-09-11 | 9.25 | 10.00 | ↑$0.75 (8.11%) | 9.25 | 10.00 | 34.10K |
2024-09-10 | 8.00 | 9.16 | ↑$1.16 (14.50%) | 7.20 | 9.91 | 36.07K |
2024-09-09 | 7.21 | 7.93 | ↑$0.72 (9.99%) | 7.21 | 8.50 | 52.71K |
2024-09-06 | 7.49 | 6.93 | ↓$0.56 (-7.48%) | 6.60 | 7.86 | 28.89K |
2024-09-05 | 8.17 | 8.09 | ↓$0.08 (-0.98%) | 7.53 | 8.45 | 19.07K |
2024-09-04 | 8.22 | 8.29 | ↑$0.07 (0.85%) | 8.07 | 8.53 | 36.48K |
2024-09-03 | 8.27 | 8.13 | ↓$0.14 (-1.69%) | 8.04 | 8.52 | 6.97K |
2024-08-30 | 8.72 | 8.65 | ↓$0.07 (-0.80%) | 8.63 | 8.97 | 19.15K |
2024-08-29 | 8.64 | 8.68 | ↑$0.04 (0.46%) | 8.64 | 8.98 | 3.86K |
2024-08-28 | 8.63 | 8.81 | ↑$0.19 (2.14%) | 8.61 | 9.23 | 26.61K |
2024-08-27 | 7.99 | 8.77 | ↑$0.78 (9.76%) | 7.99 | 9.02 | 65.21K |
2024-08-26 | 8.87 | 8.01 | ↓$0.86 (-9.70%) | 7.52 | 8.89 | 75.62K |
2024-08-23 | 9.50 | 8.86 | ↓$0.64 (-6.74%) | 8.64 | 9.50 | 15.97K |
2024-08-21 | 9.10 | 10.08 | ↑$0.98 (10.77%) | 8.70 | 10.36 | 43.03K |
2024-08-20 | 9.00 | 9.20 | ↑$0.20 (2.22%) | 8.97 | 9.43 | 26.34K |
2024-08-19 | 8.90 | 8.92 | ↑$0.02 (0.22%) | 8.64 | 9.49 | 28.17K |
2024-08-16 | 9.36 | 9.00 | ↓$0.36 (-3.85%) | 8.60 | 9.60 | 65.91K |
2024-08-15 | 9.90 | 9.45 | ↓$0.45 (-4.55%) | 8.99 | 10.12 | 21.67K |
2024-08-14 | 10.00 | 9.92 | ↓$0.08 (-0.80%) | 9.85 | 10.44 | 35.85K |
2024-08-13 | 9.00 | 10.12 | ↑$1.12 (12.44%) | 9.00 | 10.40 | 68.44K |
2024-08-12 | 11.66 | 8.85 | ↓$2.81 (-24.10%) | 8.79 | 12.01 | 93.86K |
2024-08-09 | 12.50 | 12.90 | ↑$0.40 (3.20%) | 11.97 | 13.12 | 51.44K |
2024-08-08 | 11.72 | 12.71 | ↑$0.99 (8.45%) | 11.72 | 12.85 | 69.41K |
2024-08-07 | 11.69 | 12.49 | ↑$0.80 (6.84%) | 11.66 | 13.00 | 59.78K |
2024-08-06 | 13.00 | 11.72 | ↓$1.28 (-9.85%) | 11.40 | 13.49 | 66.38K |
Create an account or log in to view more rows.
$SDST Bullish AF ??
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.
$SDST has just been halted from trading due to volatility.