ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.480 -0.100 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 3.560 3.560 3.400 3.480 20,045 -0.10(-2.79%)
Feb 20, 2026 3.680 3.753 3.470 3.580 28,558 -0.11(-2.98%)
Feb 19, 2026 3.570 3.725 3.320 3.690 31,417 +0.09(+2.50%)
Feb 18, 2026 3.380 3.890 3.380 3.600 78,002 +0.24(+7.14%)
Feb 17, 2026 3.440 3.510 3.300 3.360 44,213 -0.06(-1.75%)
Feb 13, 2026 3.350 3.570 3.328 3.420 45,913 +0.10(+3.01%)
Feb 12, 2026 3.510 3.580 3.260 3.320 109,547 -0.25(-7.00%)
Feb 11, 2026 3.790 3.930 3.570 3.570 46,402 -0.20(-5.31%)
Feb 10, 2026 3.820 3.940 3.740 3.770 34,669 -0.09(-2.33%)
Feb 09, 2026 3.700 3.910 3.700 3.860 41,018 +0.16(+4.32%)
Feb 06, 2026 3.650 3.880 3.530 3.700 130,054 +0.21(+6.02%)
Feb 05, 2026 3.690 3.940 3.490 3.490 76,699 -0.34(-8.88%)
Feb 04, 2026 3.790 3.990 3.600 3.830 105,947 -0.11(-2.79%)
Feb 03, 2026 4.030 4.105 3.870 3.940 85,943 -0.13(-3.19%)
Feb 02, 2026 4.060 4.185 4.000 4.070 93,929 +0.01(+0.25%)
Jan 30, 2026 4.300 4.360 3.890 4.060 237,843 -0.32(-7.31%)
Jan 29, 2026 4.490 4.500 4.150 4.380 143,591 -0.13(-2.88%)
Jan 28, 2026 4.340 4.580 4.225 4.510 137,944 +0.11(+2.50%)
Jan 27, 2026 4.300 4.440 4.100 4.400 105,384 +0.12(+2.80%)
Jan 26, 2026 4.700 4.830 4.150 4.280 234,399 -0.35(-7.56%)
Jan 23, 2026 4.570 4.870 4.270 4.630 314,374 +0.10(+2.21%)
Jan 22, 2026 4.030 4.780 3.970 4.530 806,484 +0.51(+12.69%)
Jan 21, 2026 4.000 4.190 3.850 4.020 532,194 +0.08(+2.03%)
Jan 20, 2026 3.820 4.540 3.620 3.940 15,178,947 +0.16(+4.23%)
Jan 16, 2026 3.640 3.950 3.610 3.780 80,682 +0.13(+3.56%)
Jan 15, 2026 3.770 3.950 3.640 3.650 145,283 -0.14(-3.69%)
Jan 14, 2026 3.670 4.060 3.660 3.790 110,706 +0.06(+1.61%)
Jan 13, 2026 3.860 3.860 3.695 3.730 57,514 -0.21(-5.33%)
Jan 12, 2026 3.430 4.040 3.430 3.940 142,801 +0.32(+8.84%)
Jan 09, 2026 3.650 3.790 3.570 3.620 56,511 -0.09(-2.43%)
Jan 08, 2026 3.670 3.800 3.595 3.710 56,807 -0.02(-0.54%)
Jan 07, 2026 3.640 3.800 3.540 3.730 143,997 +0.11(+3.04%)
Jan 06, 2026 3.570 3.680 3.410 3.620 58,832 +0.05(+1.40%)
Jan 05, 2026 3.410 3.745 3.410 3.570 98,920 +0.16(+4.69%)
Jan 02, 2026 3.060 3.420 3.000 3.410 81,856 +0.35(+11.44%)
Dec 31, 2025 3.170 3.227 2.980 3.060 80,315 -0.10(-3.16%)
Dec 30, 2025 3.120 3.185 3.058 3.160 81,490 +0.04(+1.28%)
Dec 29, 2025 3.160 3.200 3.030 3.120 82,049 -0.04(-1.27%)
Dec 26, 2025 3.150 3.350 3.030 3.160 95,317 +0.07(+2.27%)
Dec 24, 2025 3.070 3.180 2.900 3.090 179,375 +0.05(+1.64%)
Dec 23, 2025 3.250 3.310 3.040 3.040 86,954 -0.23(-6.89%)
Dec 22, 2025 3.350 3.560 3.260 3.265 113,754 +0.02(+0.46%)
Dec 19, 2025 3.400 3.530 2.890 3.250 222,526 -0.09(-2.69%)
Dec 18, 2025 3.550 3.550 3.250 3.340 51,572 +0.05(+1.52%)
Dec 17, 2025 3.470 3.570 3.290 3.290 50,478 -0.18(-5.19%)
Dec 16, 2025 3.420 3.540 3.290 3.470 72,163 +0.07(+2.06%)
Dec 15, 2025 3.760 3.900 3.400 3.400 84,860 -0.35(-9.33%)
Dec 12, 2025 3.930 3.972 3.640 3.750 68,342 -0.15(-3.97%)
Dec 11, 2025 3.580 4.025 3.580 3.905 116,086 +0.26(+7.28%)
Dec 10, 2025 3.630 3.730 3.530 3.640 67,914 +0.03(+0.83%)
Dec 09, 2025 3.600 3.750 3.530 3.610 69,369 -0.01(-0.28%)
Dec 08, 2025 3.550 3.785 3.415 3.620 99,726 +0.11(+3.13%)
Dec 05, 2025 3.620 3.675 3.450 3.510 60,475 -0.10(-2.77%)
Dec 04, 2025 3.430 3.740 3.420 3.610 79,835 +0.18(+5.25%)
Dec 03, 2025 3.390 3.530 3.060 3.430 155,611 +0.06(+1.78%)
Dec 02, 2025 3.300 3.444 3.250 3.370 66,190 +0.16(+4.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.