MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SDST — Stardust Power Inc. Common Stock
NasdaqStardust Power Inc. Common Stock
$0.06
-0.01(-18.00%)
- O
- 0.07
- H
- 0.07
- L
- 0.06
- V
- 282.78M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.06
Period Return-98.76%
Period High$8.43
Period Low$0.06
Avg Daily Volume4.69M
Total Trading Days365
SDST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.07 | $0.07 | $0.06 | $0.06 | $-0.01 | -18.00% | 282,782,318 | $0.09 | $0.06 $0.07 |
| Oct 7, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $-0.01 | -6.37% | 28,460,875 | $0.08 | $0.07 $0.08 |
| Oct 6, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $-0.01 | -12.55% | 52,392,989 | $0.09 | $0.08 $0.08 |
| Oct 5, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | +$0.01 | +7.89% | 51,785,359 | $0.09 | $0.08 $0.10 |
| Oct 2, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $-0.01 | -10.63% | 34,563,270 | $0.09 | $0.08 $0.09 |
| Oct 1, 2026 | $0.10 | $0.10 | $0.08 | $0.10 | $-0.01 | -10.38% | 22,968,442 | $0.09 | $0.08 $0.10 |
| Sep 30, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | +$0.00 | +1.73% | 59,177,842 | $0.11 | $0.10 $0.11 |
| Sep 29, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $-0.00 | -3.43% | 9,660,460 | $0.10 | $0.10 $0.11 |
| Sep 28, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $-0.00 | -1.73% | 10,912,595 | $0.11 | $0.10 $0.11 |
| Sep 25, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $-0.01 | -4.52% | 21,167,106 | $0.11 | $0.11 $0.12 |
| Sep 24, 2026 | $0.11 | $0.12 | $0.10 | $0.12 | $-0.00 | -0.61% | 22,885,417 | $0.12 | $0.10 $0.12 |
| Sep 23, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $-0.01 | -5.40% | 9,551,007 | $0.12 | $0.11 $0.13 |
| Sep 22, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $-0.00 | -3.62% | 29,218,935 | $0.13 | $0.11 $0.13 |
| Sep 21, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | +$0.00 | +1.52% | 88,945,087 | $0.15 | $0.12 $0.13 |
| Sep 18, 2026 | $0.17 | $0.17 | $0.11 | $0.13 | $-0.13 | -50.32% | 46,450,210 | $0.15 | $0.11 $0.17 |
| Sep 17, 2026 | $0.26 | $0.36 | $0.21 | $0.25 | +$0.09 | +57.64% | 677,279,962 | $0.30 | $0.21 $0.36 |
| Sep 16, 2026 | $0.13 | $0.16 | $0.13 | $0.16 | +$0.02 | +17.35% | 28,029,891 | $0.15 | $0.13 $0.16 |
| Sep 15, 2026 | $0.13 | $0.15 | $0.12 | $0.14 | +$0.00 | +0.00% | 10,599,199 | $0.14 | $0.12 $0.15 |
| Sep 14, 2026 | $0.14 | $0.14 | $0.11 | $0.14 | $-0.01 | -4.90% | 11,755,788 | $0.13 | $0.11 $0.14 |
| Sep 11, 2026 | $0.17 | $0.18 | $0.14 | $0.14 | $-0.03 | -15.88% | 10,534,647 | $0.16 | $0.14 $0.18 |
| Sep 10, 2026 | $0.16 | $0.18 | $0.16 | $0.17 | +$0.01 | +7.59% | 10,577,829 | $0.17 | $0.16 $0.18 |
| Sep 9, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $-0.01 | -5.95% | 1,352,842 | $0.16 | $0.15 $0.17 |
| Sep 8, 2026 | $0.18 | $0.18 | $0.16 | $0.17 | $-0.00 | -1.23% | 1,057,155 | $0.17 | $0.16 $0.18 |
| Sep 4, 2026 | $0.18 | $0.19 | $0.17 | $0.17 | $-0.02 | -10.33% | 2,272,208 | $0.17 | $0.17 $0.19 |
| Sep 3, 2026 | $0.21 | $0.22 | $0.18 | $0.19 | $-0.06 | -24.87% | 15,596,750 | $0.24 | $0.18 $0.22 |
| Sep 2, 2026 | $0.33 | $0.34 | $0.25 | $0.25 | $-0.10 | -27.88% | 6,667,707 | $0.34 | $0.25 $0.34 |
| Sep 1, 2026 | $0.36 | $0.38 | $0.34 | $0.35 | $-0.02 | -5.38% | 143,348 | $0.36 | $0.34 $0.38 |
| Aug 31, 2026 | $0.39 | $0.40 | $0.35 | $0.37 | $-0.01 | -2.50% | 198,888 | $0.37 | $0.35 $0.40 |
| Aug 28, 2026 | $0.39 | $0.40 | $0.36 | $0.38 | +$0.01 | +2.57% | 448,487 | $0.38 | $0.36 $0.40 |
| Aug 27, 2026 | $0.37 | $0.40 | $0.36 | $0.37 | $-0.00 | -0.78% | 437,248 | $0.38 | $0.36 $0.40 |