5 DAY PERFORMANCE
+283.51%
1 MONTH PERFORMANCE
+179.13%
3 MONTH PERFORMANCE
+161.21%
6 MONTH PERFORMANCE
+14.86%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-22.39%
SunCar Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
