Skip to main content

Stardust Power Inc. - Common Stock (NQ: SDST )

7.560 -0.090 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.600 7.620 7.480 7.560 9,109 -0.09(-1.18%)
Oct 30, 2024 7.730 7.750 7.350 7.650 53,744 +0.15(+2.00%)
Oct 29, 2024 7.700 7.759 7.430 7.500 15,659 -0.20(-2.60%)
Oct 28, 2024 7.690 7.980 7.310 7.700 27,580 +0.20(+2.67%)
Oct 25, 2024 7.400 7.600 7.323 7.500 7,919 +0.00(+0.00%)
Oct 24, 2024 7.330 7.500 7.330 7.500 18,210 +0.00(+0.00%)
Oct 23, 2024 7.540 7.575 7.277 7.500 22,636 +0.11(+1.49%)
Oct 22, 2024 7.310 7.510 7.210 7.390 34,042 -0.11(-1.47%)
Oct 21, 2024 7.650 7.650 7.350 7.500 28,097 -0.20(-2.60%)
Oct 18, 2024 7.460 7.700 7.460 7.700 16,796 +0.16(+2.12%)
Oct 17, 2024 7.630 8.300 7.500 7.540 47,383 -0.38(-4.80%)
Oct 16, 2024 8.000 8.000 7.640 7.920 17,765 +0.04(+0.51%)
Oct 15, 2024 7.470 7.950 7.250 7.880 68,579 +0.72(+10.06%)
Oct 14, 2024 8.360 8.370 6.790 7.160 102,632 -0.84(-10.50%)
Oct 11, 2024 8.700 8.717 7.830 8.000 26,016 -0.70(-8.05%)
Oct 10, 2024 8.840 9.000 8.570 8.700 21,827 -0.17(-1.92%)
Oct 09, 2024 9.190 9.190 8.702 8.870 30,405 -0.10(-1.11%)
Oct 08, 2024 8.410 9.130 8.410 8.970 34,910 +0.07(+0.79%)
Oct 07, 2024 8.030 10.12 8.010 8.900 193,816 +1.05(+13.38%)
Oct 04, 2024 8.090 8.305 7.740 7.850 48,786 -0.10(-1.26%)
Oct 03, 2024 8.250 8.250 7.370 7.950 124,486 +0.79(+11.03%)
Oct 02, 2024 7.510 7.567 7.000 7.160 42,454 -0.25(-3.37%)
Oct 01, 2024 8.280 8.340 7.410 7.410 16,981 -0.73(-8.97%)
Sep 30, 2024 9.660 9.660 7.800 8.140 61,673 -1.51(-15.65%)
Sep 27, 2024 10.67 10.70 9.200 9.650 39,708 -0.95(-8.96%)
Sep 26, 2024 10.17 11.42 10.17 10.60 41,433 -0.03(-0.28%)
Sep 25, 2024 11.46 11.46 10.63 10.63 18,784 -0.93(-8.04%)
Sep 24, 2024 11.52 11.71 11.41 11.56 13,199 +0.09(+0.78%)
Sep 23, 2024 12.37 12.41 11.12 11.47 44,652 -1.04(-8.31%)
Sep 20, 2024 11.67 12.56 11.13 12.51 436,528 +0.84(+7.20%)
Sep 19, 2024 11.40 11.98 10.01 11.67 131,477 +0.04(+0.34%)
Sep 18, 2024 12.15 12.25 11.17 11.63 48,448 -0.80(-6.44%)
Sep 17, 2024 11.61 12.50 11.61 12.43 44,265 +0.81(+6.97%)
Sep 16, 2024 10.79 12.10 10.66 11.62 107,498 +1.01(+9.52%)
Sep 13, 2024 9.760 11.50 9.740 10.61 29,367 +0.44(+4.33%)
Sep 12, 2024 9.520 12.14 9.148 10.17 70,066 +0.17(+1.70%)
Sep 11, 2024 9.250 10.00 9.250 10.00 34,215 +0.84(+9.17%)
Sep 10, 2024 8.000 9.990 7.200 9.160 36,300 +1.23(+15.51%)
Sep 09, 2024 7.210 8.500 7.210 7.930 53,522 +1.00(+14.43%)
Sep 06, 2024 7.490 7.860 6.600 6.930 29,096 -1.16(-14.34%)
Sep 05, 2024 8.170 8.445 7.530 8.090 19,197 -0.20(-2.41%)
Sep 04, 2024 8.220 8.595 8.070 8.290 36,479 +0.16(+1.97%)
Sep 03, 2024 8.250 8.515 8.040 8.130 7,079 -0.52(-6.01%)
Aug 30, 2024 8.720 8.970 8.460 8.650 19,338 -0.03(-0.35%)
Aug 29, 2024 8.520 8.980 8.520 8.680 3,857 -0.13(-1.48%)
Aug 28, 2024 8.670 9.230 8.600 8.810 26,711 +0.04(+0.46%)
Aug 27, 2024 7.990 9.020 7.990 8.770 65,376 +0.76(+9.49%)
Aug 26, 2024 8.870 8.890 7.520 8.010 75,644 -0.85(-9.59%)
Aug 23, 2024 9.500 9.500 8.500 8.860 16,108 -0.79(-8.19%)
Aug 22, 2024 9.880 9.910 9.490 9.650 20,168 -0.43(-4.27%)
Aug 21, 2024 9.120 10.36 8.700 10.08 43,031 +0.88(+9.57%)
Aug 20, 2024 8.860 9.500 8.860 9.200 26,343 +0.28(+3.14%)
Aug 19, 2024 8.900 9.490 8.640 8.920 28,171 -0.08(-0.89%)
Aug 16, 2024 9.360 9.600 8.600 9.000 66,064 -0.45(-4.76%)
Aug 15, 2024 9.900 10.23 8.992 9.450 21,681 -0.47(-4.74%)
Aug 14, 2024 10.00 10.44 9.850 9.920 36,486 -0.20(-1.98%)
Aug 13, 2024 9.350 10.48 9.000 10.12 68,691 +1.27(+14.35%)
Aug 12, 2024 11.66 12.01 8.750 8.850 94,327 -4.05(-31.40%)
Aug 09, 2024 12.50 13.12 11.76 12.90 51,442 +0.19(+1.49%)
Aug 08, 2024 11.72 12.85 11.72 12.71 69,416 +0.22(+1.76%)
Aug 07, 2024 11.69 13.00 11.66 12.49 60,372 +0.77(+6.57%)
Aug 06, 2024 13.00 13.49 11.40 11.72 66,937 -0.10(-0.85%)
Aug 05, 2024 13.51 13.96 11.21 11.82 100,402 -3.27(-21.67%)
Aug 02, 2024 15.00 15.62 13.78 15.09 76,119 +0.11(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.