Skip to main content
SDST logo

Stardust Power Inc.

SDSTNASDAQIndustrialsElectrical Equipment & Parts

$0.03Today:- (-)1Y −99.24%

As of Oct 16, 2026 close

Market cap
$446.98K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.03$7.67
Volume (live)
-
Avg. volume (3M)
132.67M

Stardust Power (SDST) Historical Stock Prices

Analyze Stardust Power (SDST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stardust Power (SDST) Interactive Price Chart

Interactive historical price chart showing Stardust Power stock price movements and trends across multiple time periods.

Loading chart...

SDST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SDST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.030.040.030.030.03133.38M
Oct 15, 20260.050.050.040.040.041.64B
Oct 14, 20260.030.030.030.030.03287.46M
Oct 13, 20260.040.040.040.040.04133.98M
Oct 12, 20260.050.050.050.050.05150.78M
Oct 9, 20260.060.060.050.060.0695.86M
Oct 8, 20260.070.070.060.060.06294.73M
Oct 7, 20260.080.080.070.070.0728.46M
Oct 6, 20260.080.080.080.080.0852.39M
Oct 5, 20260.090.100.080.090.0951.79M
Oct 2, 20260.090.090.080.080.0834.56M
Oct 1, 20260.100.100.080.100.1022.97M
Sep 30, 20260.100.110.100.110.1159.18M
Sep 29, 20260.110.110.100.100.109.66M
Sep 28, 20260.110.110.100.110.1110.91M
Sep 25, 20260.120.120.100.110.1121.17M
Sep 24, 20260.110.120.100.120.1222.89M
Sep 23, 20260.120.130.110.120.129.55M
Sep 22, 20260.120.130.110.120.1229.22M
Sep 21, 20260.130.130.120.130.1388.95M
Sep 18, 20260.170.170.110.130.1346.45M
Sep 17, 20260.260.360.210.250.25677.28M
Sep 16, 20260.130.160.130.160.1628.03M
Sep 15, 20260.130.150.120.140.1410.95M
Sep 14, 20260.140.140.110.140.1412.50M
Sep 11, 20260.170.170.140.140.1410.53M
Sep 10, 20260.160.180.150.170.1710.58M
Sep 9, 20260.170.170.150.160.161.35M
Sep 8, 20260.170.180.160.170.171.06M
Sep 4, 20260.180.180.170.170.172.27M
Sep 3, 20260.210.220.180.190.1915.60M
Sep 2, 20260.330.340.250.250.257.45M
Sep 1, 20260.360.380.340.350.35143.35K
Aug 31, 20260.390.400.350.370.37200.22K
Aug 28, 20260.390.400.360.380.38448.49K
Aug 27, 20260.370.400.360.370.37437.25K
Aug 26, 20260.420.420.360.370.37552.00K
Aug 25, 20260.510.530.400.410.41670.31K
Aug 24, 20260.630.630.500.510.51501.26K
Aug 21, 20260.590.640.550.620.62314.40K
Aug 20, 20260.620.620.570.590.59186.19K
Aug 19, 20260.620.650.600.610.61180.34K
Aug 18, 20260.680.680.610.620.62201.36K
Aug 17, 20260.680.690.660.670.67105.01K
Aug 14, 20260.680.710.670.670.67315.16K
Aug 13, 20260.670.710.670.680.68263.02K
Aug 12, 20260.720.730.670.670.67198.16K
Aug 11, 20260.700.720.690.710.71265.45K
Aug 10, 20260.670.720.670.690.69321.32K
Aug 7, 20260.640.680.640.670.67312.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.