5 DAY PERFORMANCE
+148.15%
1 MONTH PERFORMANCE
+282.35%
3 MONTH PERFORMANCE
+14.86%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-22.69%
SunCar Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.77 | $0.78 (1.35%) | $0.81 | $0.73 | 224.79 K | $79.61 M |
| 06/18/2026 | $0.85 | $0.77 (-9.04%) | $0.86 | $0.75 | 454.18 K | $78.50 M |
| 06/17/2026 | $0.79 | $0.81 (2.53%) | $0.92 | $0.77 | 851.70 K | $82.63 M |
| 06/16/2026 | $0.79 | $0.77 (-3.04%) | $0.81 | $0.76 | 348.20 K | $78.14 M |
| 06/15/2026 | $0.75 | $0.77 (3.25%) | $0.82 | $0.74 | 458.34 K | $78.98 M |
| 06/12/2026 | $0.81 | $0.72 (-11.11%) | $0.83 | $0.72 | 661.94 K | $73.45 M |
| 06/11/2026 | $0.95 | $0.78 (-17.88%) | $0.95 | $0.77 | 1.34 M | $79.58 M |
| 06/10/2026 | $1.11 | $0.98 (-11.71%) | $1.11 | $0.96 | 831.73 K | $99.97 M |
| 06/09/2026 | $1.11 | $1.10 (-0.9%) | $1.20 | $1.01 | 709.10 K | $112.21 M |
| 06/08/2026 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.06 | 345.53 K | $116.29 M |
| 06/05/2026 | $1.33 | $1.15 (-13.53%) | $1.37 | $1.10 | 893.22 K | $117.31 M |
| 06/04/2026 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.22 | 790.21 K | $136.69 M |
| 06/03/2026 | $1.28 | $1.38 (7.81%) | $1.40 | $1.15 | 1.59 M | $140.77 M |
| 06/02/2026 | $1.04 | $1.23 (18.27%) | $1.48 | $1.02 | 5.07 M | $125.47 M |
| 06/01/2026 | $0.82 | $0.99 (20.71%) | $1.03 | $0.70 | 1.79 M | $100.48 M |
| 05/29/2026 | $0.82 | $0.82 (-0.13%) | $0.83 | $0.75 | 907.92 K | $83.24 M |
| 05/28/2026 | $0.75 | $0.79 (5.33%) | $0.84 | $0.71 | 1.83 M | $80.59 M |
| 05/27/2026 | $0.67 | $0.77 (14.53%) | $0.79 | $0.55 | 3.80 M | $78.55 M |
| 05/26/2026 | $0.59 | $0.68 (14.77%) | $0.75 | $0.51 | 6.75 M | $68.96 M |
| 05/22/2026 | $0.59 | $0.53 (-10.9%) | $0.59 | $0.47 | 5.81 M | $53.63 M |
| 05/21/2026 | $0.57 | $0.58 (1.81%) | $0.59 | $0.51 | 6.68 M | $59.17 M |
| 05/20/2026 | $0.60 | $0.55 (-8.35%) | $0.60 | $0.50 | 1.72 M | $55.95 M |
| 05/19/2026 | $0.65 | $0.61 (-5.81%) | $0.65 | $0.51 | 7.53 M | $62.22 M |
| 05/18/2026 | $0.74 | $0.70 (-5.44%) | $0.77 | $0.68 | 300.90 K | $71.42 M |
| 05/15/2026 | $0.89 | $0.73 (-17.93%) | $0.93 | $0.72 | 374.03 K | $74.51 M |
| 05/14/2026 | $0.90 | $0.82 (-9.18%) | $1.03 | $0.80 | 220.13 K | $83.38 M |
| 05/13/2026 | $0.96 | $0.88 (-8.33%) | $0.99 | $0.86 | 108.52 K | $89.77 M |
| 05/12/2026 | $1.03 | $0.95 (-7.83%) | $1.03 | $0.91 | 271.53 K | $96.85 M |
| 05/11/2026 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.01 | 150.35 K | $104.05 M |
| 05/08/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 96.04 K | $108.13 M |
| 05/07/2026 | $1.05 | $1.07 (1.9%) | $1.15 | $1.05 | 197.71 K | $109.15 M |
| 05/06/2026 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.05 | 264.90 K | $109.15 M |
| 05/05/2026 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.03 | 157.80 K | $115.27 M |
| 05/04/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 85.29 K | $123.43 M |
| 05/01/2026 | $1.37 | $1.22 (-10.95%) | $1.37 | $1.20 | 62.80 K | $124.45 M |
| 04/30/2026 | $1.27 | $1.23 (-3.15%) | $1.36 | $1.21 | 139.80 K | $125.47 M |
| 04/29/2026 | $1.37 | $1.21 (-11.68%) | $1.45 | $1.15 | 413.55 K | $123.43 M |
| 04/28/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.35 | 78.85 K | $144.85 M |
| 04/27/2026 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.37 | 77.43 K | $144.85 M |
| 04/24/2026 | $1.52 | $1.44 (-5.26%) | $1.57 | $1.44 | 42.01 K | $146.89 M |
| 04/23/2026 | $1.56 | $1.49 (-4.49%) | $1.58 | $1.47 | 202.24 K | $151.99 M |
| 04/22/2026 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.57 | 64.43 K | $161.17 M |
| 04/21/2026 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.60 | 103.32 K | $164.24 M |
| 04/20/2026 | $1.66 | $1.66 (0%) | $1.67 | $1.60 | 98.30 K | $169.34 M |
| 04/17/2026 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.63 | 197.70 K | $170.36 M |
| 04/16/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.66 | 304.10 K | $171.38 M |
| 04/15/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.66 | 511.80 K | $170.36 M |
| 04/14/2026 | $1.65 | $1.70 (3.03%) | $1.72 | $1.65 | 179.59 K | $173.42 M |
| 04/13/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.65 | 76.30 K | $170.36 M |
| 04/10/2026 | $1.66 | $1.70 (2.41%) | $1.71 | $1.65 | 151.00 K | $173.42 M |
| 04/09/2026 | $1.63 | $1.70 (4.29%) | $1.71 | $1.60 | 135.02 K | $173.42 M |
| 04/08/2026 | $1.61 | $1.66 (3.11%) | $1.75 | $1.60 | 171.33 K | $169.34 M |
| 04/07/2026 | $1.67 | $1.62 (-2.99%) | $1.71 | $1.57 | 252.10 K | $165.26 M |
| 04/06/2026 | $1.75 | $1.68 (-4%) | $1.76 | $1.61 | 218.53 K | $171.38 M |
| 04/02/2026 | $1.63 | $1.76 (7.98%) | $1.78 | $1.60 | 216.40 K | $179.54 M |
| 04/01/2026 | $1.66 | $1.68 (1.2%) | $1.99 | $1.57 | 1.58 M | $171.38 M |
| 03/31/2026 | $1.80 | $1.70 (-5.56%) | $1.82 | $1.67 | 456.73 K | $173.42 M |
| 03/30/2026 | $1.69 | $1.78 (5.33%) | $1.81 | $1.62 | 115.74 K | $181.58 M |
| 03/27/2026 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.65 | 45.10 K | $171.38 M |
| 03/26/2026 | $1.75 | $1.75 (0%) | $1.84 | $1.71 | 22.12 K | $178.52 M |
| 03/25/2026 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.71 | 22.20 K | $181.58 M |
| 03/24/2026 | $1.79 | $1.82 (1.68%) | $1.83 | $1.79 | 35.90 K | $185.66 M |
| 03/23/2026 | $1.74 | $1.82 (4.6%) | $1.84 | $1.74 | 79.40 K | $185.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
