Advertisement
U.S. Markets closed
S&P Futures
5,875.50 +29.50 (+0.50%) Dow Futures
42,502.00 +181.00 (+0.43%) Nasdaq Futures
20,623.50 +124.75 (+0.61%) Russell 2000 Futures
2,233.10 +11.60 (+0.52%) Crude Oil
68.58 -3.20 (-4.46%) Gold
2,746.40 -8.20 (-0.30%)
Stardust Power Inc. (SDST)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 7.40 | 7.60 | 7.32 | 7.50 | 7.50 | 7,900 |
| Oct 24, 2024 | 7.33 | 7.50 | 7.33 | 7.50 | 7.50 | 18,200 |
| Oct 23, 2024 | 7.54 | 7.57 | 7.28 | 7.50 | 7.50 | 22,600 |
| Oct 22, 2024 | 7.31 | 7.51 | 7.21 | 7.39 | 7.39 | 34,000 |
| Oct 21, 2024 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | 28,400 |
| Oct 18, 2024 | 7.46 | 7.70 | 7.46 | 7.70 | 7.70 | 16,800 |
| Oct 17, 2024 | 7.63 | 8.30 | 7.50 | 7.54 | 7.54 | 47,400 |
| Oct 16, 2024 | 8.00 | 8.00 | 7.64 | 7.92 | 7.92 | 17,800 |
| Oct 15, 2024 | 7.47 | 7.95 | 7.25 | 7.88 | 7.88 | 68,600 |
| Oct 14, 2024 | 8.36 | 8.37 | 6.79 | 7.16 | 7.16 | 102,500 |
| Oct 11, 2024 | 8.70 | 8.72 | 7.83 | 8.00 | 8.00 | 26,000 |
| Oct 10, 2024 | 8.84 | 9.00 | 8.57 | 8.70 | 8.70 | 21,800 |
| Oct 09, 2024 | 9.19 | 9.19 | 8.70 | 8.87 | 8.87 | 30,400 |
| Oct 08, 2024 | 8.41 | 9.13 | 8.41 | 8.97 | 8.97 | 34,900 |
| Oct 07, 2024 | 8.03 | 10.12 | 8.01 | 8.90 | 8.90 | 193,700 |
| Oct 04, 2024 | 8.09 | 8.31 | 7.74 | 7.85 | 7.85 | 48,800 |
| Oct 03, 2024 | 8.25 | 8.25 | 7.37 | 7.95 | 7.95 | 124,400 |
| Oct 02, 2024 | 7.51 | 7.57 | 7.00 | 7.16 | 7.16 | 42,400 |
| Oct 01, 2024 | 8.28 | 8.34 | 7.41 | 7.41 | 7.41 | 17,000 |
| Sep 30, 2024 | 9.66 | 9.66 | 7.80 | 8.14 | 8.14 | 61,700 |
| Sep 27, 2024 | 10.67 | 10.70 | 9.20 | 9.65 | 9.65 | 39,700 |
| Sep 26, 2024 | 10.17 | 11.42 | 10.17 | 10.60 | 10.60 | 41,400 |
| Sep 25, 2024 | 11.46 | 11.46 | 10.63 | 10.63 | 10.63 | 18,800 |
| Sep 24, 2024 | 11.52 | 11.71 | 11.41 | 11.56 | 11.56 | 13,200 |
| Sep 23, 2024 | 12.37 | 12.41 | 11.12 | 11.47 | 11.47 | 44,700 |
| Sep 20, 2024 | 11.67 | 12.56 | 11.14 | 12.51 | 12.51 | 436,100 |
| Sep 19, 2024 | 11.40 | 11.98 | 10.01 | 11.67 | 11.67 | 131,500 |
| Sep 18, 2024 | 12.15 | 12.25 | 11.17 | 11.63 | 11.63 | 48,400 |
| Sep 17, 2024 | 11.61 | 12.50 | 11.61 | 12.43 | 12.43 | 44,300 |
| Sep 16, 2024 | 10.79 | 12.10 | 10.66 | 11.62 | 11.62 | 107,500 |
| Sep 13, 2024 | 9.76 | 11.50 | 9.74 | 10.61 | 10.61 | 29,300 |
| Sep 12, 2024 | 9.52 | 12.14 | 9.15 | 10.17 | 10.17 | 70,100 |
| Sep 11, 2024 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 34,200 |
| Sep 10, 2024 | 8.00 | 9.99 | 7.20 | 9.16 | 9.16 | 36,300 |
| Sep 09, 2024 | 7.21 | 8.50 | 7.21 | 7.93 | 7.93 | 52,700 |
| Sep 06, 2024 | 7.49 | 7.86 | 6.60 | 6.93 | 6.93 | 28,900 |
| Sep 05, 2024 | 8.17 | 8.44 | 7.53 | 8.09 | 8.09 | 19,200 |
| Sep 04, 2024 | 8.22 | 8.60 | 8.07 | 8.29 | 8.29 | 36,500 |
| Sep 03, 2024 | 8.25 | 8.52 | 8.04 | 8.13 | 8.13 | 7,100 |
| Aug 30, 2024 | 8.72 | 8.97 | 8.46 | 8.65 | 8.65 | 19,300 |
| Aug 29, 2024 | 8.52 | 8.98 | 8.52 | 8.68 | 8.68 | 3,900 |
| Aug 28, 2024 | 8.67 | 9.23 | 8.60 | 8.81 | 8.81 | 26,700 |
| Aug 27, 2024 | 7.99 | 9.02 | 7.99 | 8.77 | 8.77 | 65,300 |
| Aug 26, 2024 | 8.87 | 8.89 | 7.52 | 8.01 | 8.01 | 75,600 |
| Aug 23, 2024 | 9.50 | 9.50 | 8.50 | 8.86 | 8.86 | 16,100 |
| Aug 22, 2024 | 9.88 | 9.91 | 9.49 | 9.65 | 9.65 | 20,200 |
| Aug 21, 2024 | 9.12 | 10.36 | 8.70 | 10.08 | 10.08 | 43,000 |
| Aug 20, 2024 | 8.86 | 9.50 | 8.86 | 9.20 | 9.20 | 26,300 |
| Aug 19, 2024 | 8.90 | 9.49 | 8.64 | 8.92 | 8.92 | 28,200 |
| Aug 16, 2024 | 9.36 | 9.60 | 8.60 | 9.00 | 9.00 | 66,000 |
| Aug 15, 2024 | 9.90 | 10.23 | 8.99 | 9.45 | 9.45 | 21,700 |
| Aug 14, 2024 | 10.00 | 10.44 | 9.85 | 9.92 | 9.92 | 36,500 |
| Aug 13, 2024 | 9.35 | 10.48 | 9.00 | 10.12 | 10.12 | 68,700 |
| Aug 12, 2024 | 11.66 | 12.01 | 8.75 | 8.85 | 8.85 | 94,300 |
| Aug 09, 2024 | 12.50 | 13.12 | 11.76 | 12.90 | 12.90 | 51,400 |
| Aug 08, 2024 | 11.72 | 12.85 | 11.72 | 12.71 | 12.71 | 69,400 |
| Aug 07, 2024 | 11.69 | 13.00 | 11.66 | 12.49 | 12.49 | 60,400 |
| Aug 06, 2024 | 13.00 | 13.49 | 11.40 | 11.72 | 11.72 | 66,900 |
| Aug 05, 2024 | 13.51 | 13.97 | 11.22 | 11.82 | 11.82 | 100,700 |
| Aug 02, 2024 | 15.00 | 15.62 | 13.78 | 15.09 | 15.09 | 75,900 |
| Aug 01, 2024 | 14.75 | 16.36 | 13.34 | 14.98 | 14.98 | 298,900 |
| Jul 31, 2024 | 12.39 | 17.62 | 11.85 | 14.90 | 14.90 | 388,500 |
| Jul 30, 2024 | 11.97 | 12.79 | 11.23 | 11.82 | 11.82 | 93,800 |
| Jul 29, 2024 | 13.58 | 14.94 | 12.00 | 12.32 | 12.32 | 95,300 |
| Jul 26, 2024 | 13.81 | 17.00 | 13.12 | 13.12 | 13.12 | 225,500 |
| Jul 25, 2024 | 13.50 | 13.75 | 12.73 | 13.57 | 13.57 | 77,500 |
| Jul 24, 2024 | 14.67 | 15.50 | 12.50 | 13.29 | 13.29 | 76,200 |
| Jul 23, 2024 | 15.88 | 16.10 | 13.28 | 13.34 | 13.34 | 76,700 |
| Jul 22, 2024 | 16.59 | 18.93 | 14.77 | 14.77 | 14.77 | 132,400 |
| Jul 19, 2024 | 18.52 | 19.08 | 15.45 | 15.90 | 15.90 | 213,500 |
| Jul 18, 2024 | 24.90 | 28.38 | 19.02 | 20.68 | 20.68 | 844,700 |
| Jul 17, 2024 | 11.41 | 27.99 | 10.35 | 24.47 | 24.47 | 5,004,700 |
| Jul 16, 2024 | 8.88 | 11.42 | 8.30 | 10.00 | 10.00 | 67,000 |
| Jul 15, 2024 | 7.24 | 9.80 | 6.59 | 9.58 | 9.58 | 116,700 |
| Jul 12, 2024 | 6.74 | 9.90 | 6.74 | 7.63 | 7.63 | 132,800 |
| Jul 11, 2024 | 7.48 | 8.20 | 6.90 | 7.12 | 7.12 | 56,800 |
| Jul 10, 2024 | 8.06 | 8.43 | 6.90 | 7.30 | 7.30 | 130,700 |
| Jul 09, 2024 | 11.80 | 13.07 | 8.84 | 10.17 | 10.17 | 837,500 |
| Jul 08, 2024 | 11.00 | 12.30 | 8.91 | 9.74 | 9.74 | 13,200 |
| Jul 05, 2024 | 10.80 | 11.90 | 10.65 | 11.68 | 11.68 | 3,600 |
| Jul 03, 2024 | 11.36 | 11.36 | 11.16 | 11.16 | 11.16 | 900 |
| Jul 02, 2024 | 10.87 | 11.38 | 10.76 | 11.37 | 11.37 | 1,900 |
| Jul 01, 2024 | 10.51 | 11.08 | 9.47 | 10.97 | 10.97 | 4,300 |
| Jun 28, 2024 | 13.49 | 15.32 | 11.70 | 11.76 | 11.76 | 20,400 |
| Jun 27, 2024 | 10.73 | 10.73 | 10.01 | 10.65 | 10.65 | 1,800 |
| Jun 26, 2024 | 11.19 | 11.19 | 11.06 | 11.06 | 11.06 | 300 |
| Jun 25, 2024 | 11.20 | 11.55 | 11.11 | 11.36 | 11.36 | 1,300 |
| Jun 24, 2024 | 11.40 | 11.51 | 11.33 | 11.49 | 11.49 | 6,500 |
| Jun 21, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jun 20, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jun 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 500 |
| Jun 17, 2024 | 11.50 | 11.60 | 11.33 | 11.34 | 11.34 | 1,200 |
| Jun 14, 2024 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | 600 |
| Jun 13, 2024 | 11.50 | 12.00 | 11.34 | 11.47 | 11.47 | 18,300 |
| Jun 12, 2024 | 11.47 | 11.65 | 11.47 | 11.65 | 11.65 | 6,000 |
| Jun 11, 2024 | 11.40 | 12.55 | 11.28 | 11.62 | 11.62 | 77,300 |
| Jun 10, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 07, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 500 |
| Jun 05, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.