Stardust Power Inc (SDST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -16.9491525424 | 8.85 | 8.97 | 6.6 | 20523 | 8.31423671 | CS |
| 4 | -4.82 | -39.6055875103 | 12.17 | 13.12 | 6.6 | 38206 | 9.29516553 | CS |
| 12 | -4.23 | -36.5284974093 | 11.58 | 28.38 | 6.5923 | 236873 | 18.86011769 | CS |
| 26 | -4.23 | -36.5284974093 | 11.58 | 28.38 | 6.5923 | 236873 | 18.86011769 | CS |
| 52 | -4.23 | -36.5284974093 | 11.58 | 28.38 | 6.5923 | 236873 | 18.86011769 | CS |
| 156 | -4.23 | -36.5284974093 | 11.58 | 28.38 | 6.5923 | 236873 | 18.86011769 | CS |
| 260 | -4.23 | -36.5284974093 | 11.58 | 28.38 | 6.5923 | 236873 | 18.86011769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 6.93 | -1.16 | -14.34 | 8.09 | 8.09 | 6.6 | 28844 |
| 1725575700 | 8.09 | -0.2 | -2.41 | 8.17 | 8.445 | 7.53 | 19141 |
| 1725489300 | 8.2899999 | 0.16 | 1.97 | 8.1199999 | 8.595 | 8.07 | 36478 |
| 1725402900 | 8.13 | -0.52 | -6.01 | 8.25 | 8.515 | 8.0399999 | 6995 |
| 1725057300 | 8.65 | -0.03 | -0.35 | 8.85 | 8.97 | 8.46 | 19338 |
| 1724970900 | 8.68 | -0.13 | -1.48 | 8.52 | 8.98 | 8.52 | 3857 |
| 1724884500 | 8.81 | 0.04 | 0.46 | 8.59 | 9.23 | 8.5399999 | 26705 |
| 1724798100 | 8.77 | 0.76 | 9.49 | 7.99 | 9.02 | 7.97 | 65376 |
| 1724711700 | 8.01 | -0.85 | -9.59 | 8.8699999 | 9.02 | 7.52 | 75644 |
| 1724452500 | 8.86 | -0.79 | -8.19 | 9.46 | 9.5 | 8.5 | 16104 |
| 1724366100 | 9.65 | -0.43 | -4.27 | 9.88 | 9.91 | 9.49 | 20168 |
| 1724279700 | 10.08 | 0.88 | 9.57 | 9.1199999 | 10.3599 | 8.7001 | 43031 |
| 1724193300 | 9.2 | 0.28 | 3.14 | 8.86 | 9.5 | 8.86 | 26343 |
| 1724106900 | 8.92 | -0.08 | -0.89 | 8.9 | 9.49 | 8.6 | 28171 |
| 1723847700 | 9 | -0.45 | -4.76 | 9.4 | 9.6 | 8.6 | 48808 |
| 1723761300 | 9.45 | -0.47 | -4.74 | 9.9 | 10.28 | 8.992 | 21681 |
| 1723674900 | 9.92 | -0.2 | -1.98 | 10 | 10.44 | 9.85 | 36486 |
| 1723588500 | 10.12 | 1.27 | 14.35 | 9 | 10.48 | 9 | 68035 |
| 1723502100 | 8.85 | -4.05 | -31.40 | 11.66 | 12.01 | 8.75 | 94319 |
| 1723242900 | 12.9 | 0.19 | 1.49 | 12.17 | 13.12 | 11.76 | 51442 |
| 1723156500 | 12.71 | 0.22 | 1.76 | 11.72 | 12.85 | 11.72 | 69416 |
| 1723070100 | 12.49 | 0.77 | 6.57 | 11.69 | 13 | 11.66 | 60372 |
| 1722983700 | 11.72 | -0.1 | -0.85 | 11.55 | 13.49 | 11.4001 | 66933 |
| 1722897300 | 11.82 | -3.27 | -21.67 | 13 | 13.965 | 11.215 | 99229 |
| 1722638100 | 15.09 | 0.11 | 0.73 | 15 | 15.62 | 13.78 | 74533 |
| 1722551700 | 14.98 | 0.08 | 0.54 | 14.75 | 16.36 | 13.34 | 298367 |
| 1722465300 | 14.9 | 3.08 | 26.06 | 12.39 | 17.62 | 11.85 | 388524 |
| 1722378900 | 11.82 | -0.5 | -4.06 | 11.97 | 12.79 | 11.23 | 93820 |
| 1722292500 | 12.32 | -0.8 | -6.10 | 13.58 | 14.94 | 12 | 95258 |
| 1722033300 | 13.12 | -0.45 | -3.32 | 13.81 | 17 | 13.12 | 225024 |
| 1721946900 | 13.57 | 0.28 | 2.11 | 13.5 | 13.75 | 12.73 | 76935 |
| 1721860500 | 13.29 | -0.05 | -0.37 | 14.3 | 14.4999 | 12.5001 | 72154 |
| 1721774100 | 13.34 | -2.76 | -17.14 | 15.64 | 16.097999 | 13.28 | 76238 |
| 1721687700 | 16.1 | 0.2 | 1.26 | 16.59 | 18.93 | 15.05 | 116548 |
| 1721428500 | 15.9 | -4.78 | -23.11 | 18.52 | 18.955 | 15.45 | 211148 |
| 1721342100 | 20.68 | -3.79 | -15.49 | 24.9 | 28.38 | 19.02 | 841165 |
| 1721255700 | 24.47 | 14.47 | 144.70 | 11.41 | 27.9899 | 10.41 | 4990578 |
| 1721169300 | 10 | 0.42 | 4.38 | 8.88 | 11.42 | 8.3 | 67058 |
| 1721082900 | 9.58 | 1.95 | 25.56 | 7.24 | 9.8 | 6.5923 | 116742 |
| 1720823700 | 7.63 | 0.51 | 7.16 | 6.74 | 9.9 | 6.74 | 132766 |
| 1720737300 | 7.12 | -0.18 | -2.47 | 7.48 | 8.2 | 6.9 | 53405 |
| 1720650900 | 7.3 | -2.87 | -28.22 | 8.06 | 8.46 | 6.9 | 130376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
