Stardust Power Inc. - Common Stock (SDST)
3.8800
0.00 (0.00%)
Stardust Power Inc
is a renewable energy company focused on harnessing solar power to generate sustainable energy solutions. The company designs, develops, and operates solar energy projects, providing clean electricity to residential, commercial, and industrial clients. By leveraging innovative technology and strategic partnerships, Stardust Power aims to promote environmental sustainability while reducing energy costs for its customers. Additionally, the company is dedicated to advancing the transition towards a more sustainable energy future through educational initiatives and community engagement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 3.61 | 4.01 | 3.57 | 3.88 | 75,633 | 3.88 |
| 1/03/2025 | 3.70 | 4.20 | 3.50 | 3.69 | 154,230 | 3.69 |
| 1/02/2025 | 4.09 | 4.09 | 3.58 | 3.67 | 69,661 | 3.67 |
| 12/31/2024 | 4.51 | 0.00 | 4.51 | 3.58 | 0 | 3.58 |
| 12/30/2024 | 5.41 | 5.50 | 4.03 | 4.51 | 1,014,143 | 4.51 |
| 12/27/2024 | 4.66 | 4.68 | 4.48 | 4.55 | 16,139 | 4.55 |
| 12/26/2024 | 4.50 | 4.88 | 4.35 | 4.73 | 32,740 | 4.73 |
| 12/24/2024 | 4.76 | 4.99 | 4.32 | 4.45 | 92,877 | 4.45 |
| 12/23/2024 | 4.32 | 4.49 | 4.32 | 4.49 | 8,384 | 4.49 |
| 12/20/2024 | 4.63 | 4.79 | 4.13 | 4.50 | 18,333 | 4.50 |
| 12/19/2024 | 5.08 | 5.15 | 4.62 | 4.62 | 10,249 | 4.62 |
| 12/18/2024 | 5.10 | 5.33 | 4.73 | 4.88 | 18,059 | 4.88 |
| 12/17/2024 | 5.52 | 5.52 | 4.90 | 4.90 | 25,283 | 4.90 |
| 12/16/2024 | 5.34 | 5.71 | 5.23 | 5.26 | 14,929 | 5.26 |
| 12/13/2024 | 5.20 | 6.09 | 5.12 | 5.33 | 12,922 | 5.33 |
| 12/12/2024 | 5.72 | 6.15 | 5.21 | 5.49 | 32,818 | 5.49 |
| 12/11/2024 | 6.33 | 6.34 | 5.85 | 6.01 | 11,484 | 6.01 |
| 12/10/2024 | 6.89 | 6.89 | 6.41 | 6.41 | 31,359 | 6.41 |
| 12/09/2024 | 6.82 | 7.03 | 6.61 | 6.75 | 10,721 | 6.75 |
| 12/06/2024 | 6.53 | 6.91 | 6.41 | 6.88 | 9,530 | 6.88 |
| 12/05/2024 | 6.55 | 6.76 | 6.50 | 6.65 | 26,819 | 6.65 |
| 12/04/2024 | 6.58 | 6.70 | 6.51 | 6.52 | 13,801 | 6.52 |
| 12/03/2024 | 6.70 | 6.87 | 6.44 | 6.75 | 18,905 | 6.75 |
| 12/02/2024 | 6.53 | 6.90 | 6.33 | 6.83 | 27,108 | 6.83 |
| 11/29/2024 | 6.96 | 6.96 | 6.65 | 6.65 | 12,790 | 6.65 |
| 11/27/2024 | 7.00 | 7.00 | 6.66 | 6.79 | 6,370 | 6.79 |
| 11/26/2024 | 6.70 | 6.99 | 6.64 | 6.91 | 8,314 | 6.91 |
| 11/25/2024 | 6.98 | 7.00 | 6.74 | 6.86 | 15,347 | 6.86 |
| 11/22/2024 | 6.91 | 7.00 | 6.75 | 6.80 | 9,318 | 6.80 |
| 11/21/2024 | 6.96 | 7.50 | 6.91 | 7.04 | 13,994 | 7.04 |
| 11/20/2024 | 7.00 | 7.35 | 6.67 | 6.74 | 13,852 | 6.74 |
| 11/19/2024 | 6.80 | 7.00 | 6.80 | 6.94 | 17,519 | 6.94 |
| 11/18/2024 | 6.58 | 6.96 | 6.58 | 6.81 | 5,306 | 6.81 |
| 11/15/2024 | 7.38 | 7.38 | 6.64 | 6.93 | 25,114 | 6.93 |
| 11/14/2024 | 7.97 | 7.97 | 7.11 | 7.44 | 8,140 | 7.44 |
| 11/13/2024 | 7.97 | 7.97 | 7.54 | 7.68 | 17,386 | 7.68 |
| 11/12/2024 | 7.51 | 7.80 | 7.50 | 7.66 | 8,464 | 7.66 |
| 11/11/2024 | 7.46 | 7.71 | 7.38 | 7.71 | 7,753 | 7.71 |
| 11/08/2024 | 7.32 | 7.60 | 7.14 | 7.60 | 68,832 | 7.60 |
| 11/07/2024 | 7.60 | 7.65 | 7.50 | 7.59 | 26,666 | 7.59 |
| 11/06/2024 | 7.59 | 7.60 | 7.32 | 7.60 | 16,458 | 7.60 |
| 11/05/2024 | 7.61 | 7.70 | 7.19 | 7.46 | 96,227 | 7.46 |
| 11/04/2024 | 7.44 | 7.72 | 7.17 | 7.60 | 67,940 | 7.60 |
| 11/01/2024 | 7.60 | 7.85 | 7.30 | 7.44 | 21,374 | 7.44 |
| 10/31/2024 | 7.60 | 7.62 | 7.48 | 7.56 | 9,109 | 7.56 |
| 10/30/2024 | 7.73 | 7.75 | 7.35 | 7.65 | 53,744 | 7.65 |
| 10/29/2024 | 7.70 | 7.76 | 7.43 | 7.50 | 15,659 | 7.50 |
| 10/28/2024 | 7.69 | 7.98 | 7.31 | 7.70 | 27,580 | 7.70 |
| 10/25/2024 | 7.40 | 7.60 | 7.32 | 7.50 | 7,919 | 7.50 |
| 10/24/2024 | 7.33 | 7.50 | 7.33 | 7.50 | 18,210 | 7.50 |
| 10/23/2024 | 7.54 | 7.58 | 7.28 | 7.50 | 22,636 | 7.50 |
| 10/22/2024 | 7.31 | 7.51 | 7.21 | 7.39 | 34,042 | 7.39 |
| 10/21/2024 | 7.65 | 7.65 | 7.35 | 7.50 | 28,097 | 7.50 |
| 10/18/2024 | 7.46 | 7.70 | 7.46 | 7.70 | 16,796 | 7.70 |
| 10/17/2024 | 7.63 | 8.30 | 7.50 | 7.54 | 47,383 | 7.54 |
| 10/16/2024 | 8.00 | 8.00 | 7.64 | 7.92 | 17,765 | 7.92 |
| 10/15/2024 | 7.47 | 7.95 | 7.25 | 7.88 | 68,579 | 7.88 |
| 10/14/2024 | 8.36 | 8.37 | 6.79 | 7.16 | 102,632 | 7.16 |
| 10/11/2024 | 8.70 | 8.72 | 7.83 | 8.00 | 26,016 | 8.00 |
| 10/10/2024 | 8.84 | 9.00 | 8.57 | 8.70 | 21,827 | 8.70 |
| 10/09/2024 | 9.19 | 9.19 | 8.70 | 8.87 | 30,405 | 8.87 |
| 10/08/2024 | 8.41 | 9.13 | 8.41 | 8.97 | 34,910 | 8.97 |
| 10/07/2024 | 8.03 | 10.12 | 8.01 | 8.90 | 193,816 | 8.90 |