5 DAY PERFORMANCE
+64.75%
1 MONTH PERFORMANCE
+19.64%
3 MONTH PERFORMANCE
+6.35%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-27.96%
SunCar Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.05 | 233.93 K | $109.66 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 |
| 03/20/2026 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.70 | 170.74 K | $178.52 M |
| 03/19/2026 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.78 | 53.10 K | $182.60 M |
| 03/18/2026 | $1.82 | $1.78 (-2.2%) | $1.85 | $1.77 | 70.93 K | $181.58 M |
| 03/17/2026 | $1.80 | $1.82 (1.11%) | $1.86 | $1.78 | 165.90 K | $185.66 M |
| 03/16/2026 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 305.70 K | $184.64 M |
| 03/13/2026 | $1.89 | $1.81 (-4.23%) | $1.98 | $1.72 | 848.76 K | $184.64 M |
| 03/12/2026 | $1.98 | $1.95 (-1.52%) | $2.02 | $1.82 | 264.20 K | $198.92 M |
| 03/11/2026 | $1.94 | $1.99 (2.58%) | $2.05 | $1.89 | 105.63 K | $203.00 M |
| 03/10/2026 | $2.10 | $1.93 (-8.1%) | $2.13 | $1.91 | 270.70 K | $196.88 M |
| 03/09/2026 | $2.27 | $2.01 (-11.45%) | $2.33 | $1.91 | 908.20 K | $205.04 M |
| 03/06/2026 | $1.85 | $2.30 (24.32%) | $2.34 | $1.83 | 500.54 K | $234.62 M |
| 03/05/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.78 | 2.30 M | $191.78 M |
| 03/04/2026 | $1.90 | $1.96 (3.16%) | $1.97 | $1.77 | 734.32 K | $199.94 M |
| 03/03/2026 | $1.92 | $1.90 (-1.04%) | $2.01 | $1.75 | 597.55 K | $193.82 M |
| 03/02/2026 | $2.25 | $1.93 (-14.22%) | $2.27 | $1.91 | 461.80 K | $196.88 M |
| 02/27/2026 | $2.32 | $2.26 (-2.59%) | $2.45 | $2.24 | 745.50 K | $230.54 M |
| 02/26/2026 | $2.36 | $2.34 (-0.85%) | $2.44 | $2.31 | 581.60 K | $238.70 M |
| 02/25/2026 | $2.37 | $2.39 (0.84%) | $2.42 | $2.30 | 740.39 K | $243.80 M |
| 02/24/2026 | $2.35 | $2.35 (0%) | $2.40 | $2.28 | 98.50 K | $239.72 M |
| 02/23/2026 | $2.26 | $2.30 (1.77%) | $2.40 | $2.17 | 205.08 K | $234.62 M |
| 02/20/2026 | $2.04 | $2.26 (10.78%) | $2.30 | $2.02 | 570.20 K | $230.54 M |
| 02/19/2026 | $2.05 | $2.06 (0.49%) | $2.10 | $2.02 | 573.62 K | $210.14 M |
| 02/18/2026 | $1.99 | $2.07 (4.02%) | $2.07 | $1.99 | 256.20 K | $211.16 M |
| 02/17/2026 | $2.02 | $2.01 (-0.5%) | $2.07 | $1.98 | 523.20 K | $205.04 M |
| 02/13/2026 | $2.04 | $2.03 (-0.49%) | $2.06 | $1.96 | 431.40 K | $206.82 M |
| 02/12/2026 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.96 | 365.80 K | $203.76 M |
| 02/11/2026 | $2.05 | $2.02 (-1.46%) | $2.08 | $1.96 | 240.55 K | $205.80 M |
| 02/10/2026 | $1.96 | $2.05 (4.59%) | $2.06 | $1.85 | 216.65 K | $208.85 M |
| 02/09/2026 | $1.97 | $1.91 (-3.05%) | $1.99 | $1.86 | 148.24 K | $194.59 M |
| 02/06/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.85 | 80.40 K | $192.55 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.
