5 DAY PERFORMANCE
+165.49%
1 MONTH PERFORMANCE
+120.88%
3 MONTH PERFORMANCE
+87.85%
6 MONTH PERFORMANCE
+6.35%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-11.06%
SunCar Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.79 | $0.79 (-0.67%) | $0.80 | $0.75 | 36.94 K | $80.53 M |
| 08/05/2026 | $0.78 | $0.80 (2.42%) | $0.81 | $0.76 | 82.33 K | $81.91 M |
| 08/04/2026 | $0.78 | $0.78 (0.76%) | $0.81 | $0.75 | 25.22 K | $79.99 M |
| 08/03/2026 | $0.77 | $0.77 (-0.51%) | $0.79 | $0.75 | 33.20 K | $78.15 M |
| 07/31/2026 | $0.77 | $0.76 (-1.48%) | $0.85 | $0.75 | 32.70 K | $77.23 M |
| 07/30/2026 | $0.75 | $0.78 (4.27%) | $0.85 | $0.75 | 70.45 K | $79.77 M |
| 07/29/2026 | $0.76 | $0.77 (1.2%) | $0.80 | $0.72 | 64.40 K | $78.85 M |
| 07/28/2026 | $0.76 | $0.77 (1.84%) | $0.82 | $0.75 | 46.04 K | $78.96 M |
| 07/27/2026 | $0.74 | $0.75 (1.31%) | $0.82 | $0.74 | 34.06 K | $76.53 M |
| 07/24/2026 | $0.77 | $0.75 (-1.99%) | $0.81 | $0.73 | 58.43 K | $76.99 M |
| 07/23/2026 | $0.79 | $0.77 (-2.53%) | $0.82 | $0.75 | 78.50 K | $78.55 M |
| 07/22/2026 | $0.81 | $0.79 (-2.58%) | $0.82 | $0.78 | 60.10 K | $80.50 M |
| 07/21/2026 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.76 | 85.00 K | $79.57 M |
| 07/20/2026 | $0.81 | $0.82 (0.99%) | $0.83 | $0.79 | 178.00 K | $83.44 M |
| 07/17/2026 | $0.81 | $0.82 (1.97%) | $0.84 | $0.80 | 15.01 K | $83.90 M |
| 07/16/2026 | $0.82 | $0.81 (-1.69%) | $0.84 | $0.80 | 62.60 K | $82.37 M |
| 07/15/2026 | $0.85 | $0.84 (-1.42%) | $0.91 | $0.82 | 90.03 K | $85.47 M |
| 07/14/2026 | $0.86 | $0.86 (-0.1%) | $0.90 | $0.83 | 89.72 K | $87.53 M |
| 07/13/2026 | $0.89 | $0.83 (-7.29%) | $0.94 | $0.82 | 231.14 K | $84.17 M |
| 07/10/2026 | $0.96 | $0.92 (-4.39%) | $0.97 | $0.90 | 113.12 K | $93.43 M |
| 07/09/2026 | $0.92 | $0.94 (2.23%) | $0.96 | $0.90 | 106.83 K | $95.94 M |
| 07/08/2026 | $0.94 | $0.90 (-4.41%) | $0.96 | $0.90 | 176.37 K | $91.81 M |
| 07/07/2026 | $0.88 | $0.91 (3.27%) | $0.94 | $0.85 | 340.90 K | $92.83 M |
| 07/06/2026 | $0.83 | $0.90 (8.67%) | $0.90 | $0.79 | 425.23 K | $91.81 M |
| 07/02/2026 | $0.83 | $0.81 (-1.97%) | $0.90 | $0.81 | 227.47 K | $83.12 M |
| 07/01/2026 | $0.81 | $0.83 (3.12%) | $0.88 | $0.79 | 279.80 K | $84.89 M |
| 06/30/2026 | $0.82 | $0.81 (-1.56%) | $0.84 | $0.76 | 170.10 K | $82.34 M |
| 06/29/2026 | $0.81 | $0.80 (-1.59%) | $0.86 | $0.76 | 327.60 K | $81.55 M |
| 06/26/2026 | $0.75 | $0.79 (5.04%) | $0.80 | $0.73 | 328.42 K | $80.58 M |
| 06/25/2026 | $0.77 | $0.75 (-2.35%) | $0.79 | $0.75 | 150.43 K | $76.70 M |
| 06/24/2026 | $0.79 | $0.78 (-1.22%) | $0.87 | $0.78 | 307.72 K | $79.61 M |
| 06/23/2026 | $0.75 | $0.77 (2.72%) | $0.80 | $0.73 | 259.60 K | $78.49 M |
| 06/22/2026 | $0.77 | $0.78 (1.35%) | $0.81 | $0.73 | 230.80 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 |
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.
