5 DAY PERFORMANCE
+859.89%
1 MONTH PERFORMANCE
+392.77%
3 MONTH PERFORMANCE
+150.31%
6 MONTH PERFORMANCE
+77.88%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
+6.35%
SunCar Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.22 | $0.18 (-17.34%) | $0.22 | $0.17 | 238.67 K | |
| 11/04/2026 | $0.22 | $0.21 (-4.63%) | $0.23 | $0.20 | 158.03 K | $21.01 M |
| 11/03/2026 | $0.21 | $0.20 (-3.71%) | $0.22 | $0.19 | 122.80 K | $20.63 M |
| 11/02/2026 | $0.20 | $0.21 (1.97%) | $0.24 | $0.20 | 240.54 K | $21.12 M |
| 10/30/2026 | $0.23 | $0.21 (-10.51%) | $0.24 | $0.19 | 114.44 K | $21.36 M |
| 10/29/2026 | $0.22 | $0.22 (2.12%) | $0.25 | $0.21 | 195.40 K | $22.61 M |
| 10/28/2026 | $0.24 | $0.22 (-8.26%) | $0.26 | $0.22 | 269.05 K | $22.55 M |
| 10/27/2026 | $0.27 | $0.25 (-9.22%) | $0.31 | $0.20 | 558.82 K | $25.00 M |
| 10/26/2026 | $0.30 | $0.29 (-3.33%) | $0.31 | $0.27 | 70.80 K | $29.58 M |
| 10/23/2026 | $0.32 | $0.31 (-3.94%) | $0.32 | $0.30 | 33.80 K | $31.36 M |
| 10/22/2026 | $0.30 | $0.32 (5.3%) | $0.33 | $0.29 | 184.80 K | $32.22 M |
| 10/21/2026 | $0.33 | $0.31 (-8.73%) | $0.34 | $0.31 | 298.45 K | $31.13 M |
| 10/20/2026 | $0.29 | $0.32 (7.61%) | $0.40 | $0.29 | 390.24 K | $32.32 M |
| 10/19/2026 | $0.29 | $0.30 (2.77%) | $0.32 | $0.27 | 142.10 K | $30.70 M |
| 10/16/2026 | $0.37 | $0.30 (-17.78%) | $0.37 | $0.29 | 373.41 K | $30.81 M |
| 10/15/2026 | $0.38 | $0.36 (-5.01%) | $0.38 | $0.36 | 48.20 K | $36.72 M |
| 10/14/2026 | $0.38 | $0.38 (0%) | $0.45 | $0.38 | 94.64 K | $38.76 M |
| 10/13/2026 | $0.41 | $0.37 (-8.78%) | $0.41 | $0.36 | 271.24 K | $37.74 M |
| 10/12/2026 | $0.45 | $0.42 (-6.56%) | $0.45 | $0.40 | 120.30 K | $42.75 M |
| 10/09/2026 | $0.42 | $0.46 (8.68%) | $0.46 | $0.41 | 136.01 K | $46.63 M |
| 10/08/2026 | $0.41 | $0.42 (3.22%) | $0.43 | $0.40 | 96.12 K | $42.87 M |
| 10/07/2026 | $0.40 | $0.41 (2.82%) | $0.42 | $0.40 | 50.94 K | $41.96 M |
| 10/06/2026 | $0.40 | $0.41 (1.56%) | $0.41 | $0.40 | 52.57 K | $41.44 M |
| 10/05/2026 | $0.42 | $0.41 (-2.88%) | $0.42 | $0.39 | 263.76 K | $41.61 M |
| 10/02/2026 | $0.43 | $0.43 (-0.23%) | $0.44 | $0.41 | 297.42 K | $43.76 M |
| 10/01/2026 | $0.45 | $0.43 (-4.13%) | $0.47 | $0.43 | 129.71 K | $44.01 M |
| 09/30/2026 | $0.45 | $0.45 (-1.11%) | $0.47 | $0.42 | 121.41 K | $45.39 M |
| 09/29/2026 | $0.48 | $0.45 (-5.88%) | $0.49 | $0.45 | 155.15 K | $46.09 M |
| 09/28/2026 | $0.52 | $0.50 (-4.27%) | $0.53 | $0.49 | 275.41 K | $51.17 M |
| 09/25/2026 | $0.45 | $0.52 (16.96%) | $0.54 | $0.45 | 592.03 K | $53.45 M |
| 09/24/2026 | $0.43 | $0.48 (12.12%) | $0.49 | $0.42 | 407.02 K | $48.66 M |
| 09/23/2026 | $0.42 | $0.45 (5.26%) | $0.46 | $0.42 | 1.26 M | $45.53 M |
| 09/22/2026 | $0.47 | $0.49 (4.26%) | $0.50 | $0.46 | 13.29 M | $49.98 M |
| 09/21/2026 | $0.48 | $0.49 (1.72%) | $0.50 | $0.46 | 132.51 K | $49.49 M |
| 09/18/2026 | $0.49 | $0.49 (-0.69%) | $0.51 | $0.43 | 193.35 K | $49.64 M |
| 09/17/2026 | $0.50 | $0.49 (-0.85%) | $0.52 | $0.48 | 111.61 K | $50.27 M |
| 09/16/2026 | $0.52 | $0.49 (-5.77%) | $0.53 | $0.48 | 113.50 K | $49.98 M |
| 09/15/2026 | $0.55 | $0.52 (-4.71%) | $0.60 | $0.51 | 158.00 K | $53.46 M |
| 09/14/2026 | $0.54 | $0.57 (6.99%) | $0.58 | $0.53 | 199.82 K | $58.55 M |
| 09/11/2026 | $0.55 | $0.55 (-0.25%) | $0.59 | $0.53 | 293.72 K | $55.96 M |
| 09/10/2026 | $0.59 | $0.61 (2.87%) | $0.65 | $0.52 | 3.25 M | $62.12 M |
| 09/09/2026 | $0.44 | $0.60 (36.3%) | $0.62 | $0.42 | 12.78 M | $61.21 M |
| 09/08/2026 | $0.57 | $0.49 (-14.1%) | $0.62 | $0.43 | 552.50 K | $50.27 M |
| 09/04/2026 | $0.58 | $0.58 (-0.6%) | $0.64 | $0.57 | 269.69 K | $58.81 M |
| 09/03/2026 | $0.64 | $0.59 (-7.55%) | $0.71 | $0.59 | 438.50 K | $60.49 M |
| 09/02/2026 | $0.67 | $0.66 (-1.31%) | $0.70 | $0.63 | 380.13 K | $67.45 M |
| 09/01/2026 | $0.71 | $0.66 (-7.51%) | $0.72 | $0.66 | 249.91 K | $67.37 M |
| 08/31/2026 | $0.68 | $0.71 (4.12%) | $0.73 | $0.66 | 39.20 K | $72.73 M |
| 08/28/2026 | $0.72 | $0.69 (-3.99%) | $0.73 | $0.60 | 212.03 K | $70.52 M |
| 08/27/2026 | $0.71 | $0.73 (2.82%) | $0.74 | $0.71 | 61.50 K | $74.47 M |
| 08/26/2026 | $0.70 | $0.70 (0.46%) | $0.73 | $0.70 | 28.22 K | $71.73 M |
| 08/25/2026 | $0.74 | $0.73 (-1.61%) | $0.74 | $0.72 | 11.60 K | $74.04 M |
| 08/24/2026 | $0.71 | $0.70 (-0.75%) | $0.74 | $0.69 | 32.12 K | $71.41 M |
| 08/21/2026 | $0.69 | $0.74 (6.53%) | $0.75 | $0.68 | 45.70 K | $75.38 M |
| 08/20/2026 | $0.71 | $0.72 (1.42%) | $0.75 | $0.69 | 38.60 K | $73.46 M |
| 08/19/2026 | $0.73 | $0.73 (-0.96%) | $0.76 | $0.72 | 21.10 K | $74.21 M |
| 08/18/2026 | $0.76 | $0.72 (-5.26%) | $0.76 | $0.72 | 72.01 K | $73.45 M |
| 08/17/2026 | $0.76 | $0.76 (0.18%) | $0.78 | $0.76 | 36.43 K | $77.67 M |
| 08/14/2026 | $0.74 | $0.76 (2.86%) | $0.80 | $0.74 | 48.01 K | $77.65 M |
| 08/13/2026 | $0.77 | $0.75 (-2.53%) | $0.80 | $0.74 | 23.40 K | $76.58 M |
| 08/12/2026 | $0.77 | $0.78 (1.22%) | $0.80 | $0.77 | 42.00 K | $79.58 M |
| 08/11/2026 | $0.80 | $0.80 (0.06%) | $0.85 | $0.80 | 62.00 K | $81.66 M |
| 08/10/2026 | $0.80 | $0.80 (-0.34%) | $0.87 | $0.77 | 44.95 K | $81.59 M |
| 08/07/2026 | $0.77 | $0.85 (10.39%) | $0.85 | $0.76 | 65.80 K | $86.71 M |
| 08/06/2026 | $0.79 | $0.79 (-0.67%) | $0.80 | $0.75 | 37.10 K | $80.53 M |
| 08/05/2026 | $0.78 | $0.80 (2.42%) | $0.81 | $0.76 | 82.33 K | $81.91 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.
