Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stardust Power (SDST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.93 2.21 1.90 2.17 1,719
19th May 2026 (Tue) 2.12 2.12 1.96 1.96 12,546
18th May 2026 (Mon) 2.20 2.20 2.09 2.11 13,691
15th May 2026 (Fri) 2.19 2.35 2.17 2.24 11,502
14th May 2026 (Thu) 2.31 2.37 2.23 2.28 5,980
13th May 2026 (Wed) 2.26 2.41 2.26 2.26 8,292
12th May 2026 (Tue) 2.31 2.33 2.22 2.33 4,747
11th May 2026 (Mon) 2.31 2.48 2.30 2.38 5,634
8th May 2026 (Fri) 2.35 2.47 2.25 2.40 7,800
7th May 2026 (Thu) 2.46 2.50 2.365 2.38 6,029
6th May 2026 (Wed) 2.32 2.58 2.26 2.49 21,871
5th May 2026 (Tue) 2.48 2.48 2.32 2.35 4,368
4th May 2026 (Mon) 2.61 2.61 2.42 2.51 8,053
1st May 2026 (Fri) 2.68 2.79 2.67 2.72 2,708
30th Apr 2026 (Thu) 2.48 2.83 2.41 2.82 4,988
29th Apr 2026 (Wed) 2.55 2.55 2.44 2.44 6,505
28th Apr 2026 (Tue) 2.70 2.70 2.635 2.66 3,075
27th Apr 2026 (Mon) 2.50 2.75 2.50 2.74 3,230
24th Apr 2026 (Fri) 2.63 2.69 2.58 2.58 8,037
23rd Apr 2026 (Thu) 2.70 2.81 2.68 2.78 1,287
22nd Apr 2026 (Wed) 2.685 2.86 2.685 2.84 12,001
21st Apr 2026 (Tue) 2.76 2.76 2.56 2.62 12,497
20th Apr 2026 (Mon) 3.39 3.39 2.655 2.82 235,739
17th Apr 2026 (Fri) 2.95 3.00 2.94 2.95 684
16th Apr 2026 (Thu) 2.73 2.93 2.72 2.90 6,237
15th Apr 2026 (Wed) 2.90 2.90 2.77 2.78 5,286
14th Apr 2026 (Tue) 2.76 2.76 2.68 2.71 4,837
13th Apr 2026 (Mon) 2.60 2.74 2.58 2.72 4,272
10th Apr 2026 (Fri) 2.70 2.74 2.62 2.63 8,881
9th Apr 2026 (Thu) 2.70 2.88 2.68 2.75 2,931
8th Apr 2026 (Wed) 2.79 2.79 2.68 2.78 3,028
7th Apr 2026 (Tue) 2.69 2.69 2.68 2.68 570
6th Apr 2026 (Mon) 2.73 2.76 2.68 2.78 5,660
3rd Apr 2026 (Fri) 2.62 2.78 2.61 2.73 8,390
2nd Apr 2026 (Thu) 2.62 2.78 2.61 2.73 8,390
1st Apr 2026 (Wed) 2.42 2.61 2.42 2.57 2,583
31st Mar 2026 (Tue) 2.25 2.40 2.22 2.36 5,608
30th Mar 2026 (Mon) 2.24 2.24 2.15 2.17 12,438
27th Mar 2026 (Fri) 2.37 2.39 2.355 2.38 2,564
26th Mar 2026 (Thu) 2.65 2.65 2.31 2.32 10,826
25th Mar 2026 (Wed) 2.51 2.63 2.51 2.61 4,028
24th Mar 2026 (Tue) 2.48 2.50 2.17 2.45 27,808
23rd Mar 2026 (Mon) 2.46 2.47 2.46 2.46 503
FTSE 100 Latest
Value10,443.47
Change11.13