5 DAY PERFORMANCE
-8.65%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-41.48%
6 MONTH PERFORMANCE
-72.67%
YEAR-TO-DATE PERFORMANCE
-70.47%
1 YEAR PERFORMANCE
-65.66%
SunCar Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.84 | $2.86 (0.7%) | $2.86 | $2.80 | 16.29 K | $278.20 M |
| 05/22/2025 | $2.95 | $2.87 (-2.71%) | $2.99 | $2.79 | 96.39 K | $282.14 M |
| 05/21/2025 | $3.13 | $2.93 (-6.39%) | $3.13 | $2.74 | 114.30 K | $288.03 M |
| 05/20/2025 | $3.07 | $3.01 (-1.95%) | $3.15 | $2.91 | 69.22 K | $295.90 M |
| 05/19/2025 | $3.09 | $3.03 (-1.94%) | $3.29 | $2.72 | 144.90 K | $297.86 M |
| 05/16/2025 | $3.24 | $3.12 (-3.7%) | $3.34 | $3.11 | 56.26 K | $306.71 M |
| 05/15/2025 | $3.20 | $3.19 (-0.31%) | $3.49 | $3.11 | 93.93 K | $313.59 M |
| 05/14/2025 | $3.35 | $3.24 (-3.28%) | $3.65 | $3.10 | 72.35 K | $318.51 M |
| 05/13/2025 | $3.40 | $3.33 (-2.06%) | $3.62 | $3.02 | 171.27 K | $327.36 M |
| 05/12/2025 | $2.70 | $3.08 (14.07%) | $3.17 | $2.65 | 378.66 K | $302.78 M |
| 05/09/2025 | $2.66 | $2.59 (-2.63%) | $2.80 | $2.58 | 117.31 K | $254.61 M |
| 05/08/2025 | $2.68 | $2.70 (0.75%) | $2.84 | $2.58 | 93.17 K | $265.42 M |
| 05/07/2025 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.64 | 111.30 K | $266.41 M |
| 05/06/2025 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.71 | 73.92 K | $274.27 M |
| 05/05/2025 | $2.70 | $2.80 (3.7%) | $2.87 | $2.70 | 77.60 K | $275.25 M |
| 05/02/2025 | $2.75 | $2.73 (-0.73%) | $2.99 | $2.70 | 148.70 K | $268.37 M |
| 05/01/2025 | $2.73 | $2.73 (0%) | $2.83 | $2.65 | 111.20 K | $268.37 M |
| 04/30/2025 | $2.64 | $2.74 (3.79%) | $2.79 | $2.64 | 206.11 K | $269.36 M |
| 04/29/2025 | $2.64 | $2.72 (3.03%) | $2.90 | $2.50 | 157.00 K | $267.39 M |
| 04/28/2025 | $2.84 | $2.60 (-8.45%) | $2.94 | $2.57 | 192.60 K | $255.59 M |
| 04/25/2025 | $2.74 | $2.86 (4.38%) | $2.90 | $2.68 | 136.64 K | $267.88 M |
| 04/24/2025 | $2.88 | $2.85 (-1.04%) | $2.88 | $2.75 | 118.43 K | $266.94 M |
| 04/23/2025 | $2.90 | $2.84 (-2.07%) | $2.98 | $2.70 | 204.50 K | $266.00 M |
| 04/22/2025 | $2.71 | $2.80 (3.32%) | $2.96 | $2.61 | 168.81 K | $262.26 M |
| 04/21/2025 | $2.65 | $2.79 (5.28%) | $2.89 | $2.65 | 118.70 K | $261.32 M |
| 04/17/2025 | $2.57 | $2.75 (7%) | $2.89 | $2.45 | 196.10 K | $257.57 M |
| 04/16/2025 | $2.59 | $2.64 (1.93%) | $2.73 | $2.48 | 137.85 K | $247.27 M |
| 04/15/2025 | $2.59 | $2.62 (1.16%) | $2.69 | $2.52 | 141.00 K | $245.40 M |
| 04/14/2025 | $2.76 | $2.59 (-6.16%) | $2.79 | $2.41 | 227.90 K | $242.59 M |
| 04/11/2025 | $3.00 | $2.50 (-16.67%) | $3.06 | $2.42 | 303.60 K | $234.16 M |
| 04/10/2025 | $3.30 | $2.63 (-20.3%) | $3.30 | $2.62 | 282.64 K | $246.34 M |
| 04/09/2025 | $3.00 | $3.07 (2.33%) | $3.30 | $2.61 | 447.10 K | $287.55 M |
| 04/08/2025 | $3.29 | $3.04 (-7.6%) | $3.57 | $2.97 | 134.84 K | $284.74 M |
| 04/07/2025 | $3.22 | $3.33 (3.42%) | $3.57 | $2.92 | 201.60 K | $311.90 M |
| 04/04/2025 | $3.84 | $3.41 (-11.2%) | $3.84 | $3.27 | 184.40 K | $319.39 M |
| 04/03/2025 | $4.01 | $3.83 (-4.49%) | $4.26 | $3.81 | 123.91 K | $358.73 M |
| 04/02/2025 | $4.25 | $4.11 (-3.29%) | $4.42 | $4.07 | 101.50 K | $384.96 M |
| 04/01/2025 | $4.23 | $4.22 (-0.24%) | $4.36 | $4.00 | 83.22 K | $395.26 M |
| 03/31/2025 | $4.00 | $4.12 (3%) | $4.29 | $3.82 | 215.23 K | $385.89 M |
| 03/28/2025 | $4.45 | $4.08 (-8.31%) | $4.55 | $4.00 | 179.40 K | $382.15 M |
| 03/27/2025 | $4.27 | $4.37 (2.34%) | $4.54 | $4.27 | 44.20 K | $409.31 M |
| 03/26/2025 | $4.37 | $4.35 (-0.46%) | $4.56 | $4.32 | 113.05 K | $407.44 M |
| 03/25/2025 | $4.67 | $4.36 (-6.64%) | $4.77 | $4.28 | 154.14 K | $408.37 M |
| 03/24/2025 | $4.59 | $4.70 (2.4%) | $4.83 | $4.53 | 154.43 K | $440.22 M |
| 03/21/2025 | $4.39 | $4.69 (6.83%) | $4.73 | $4.39 | 127.55 K | $439.28 M |
| 03/20/2025 | $4.43 | $4.42 (-0.23%) | $4.63 | $4.35 | 126.33 K | $413.99 M |
| 03/19/2025 | $4.42 | $4.43 (0.23%) | $4.61 | $4.32 | 162.82 K | $414.93 M |
| 03/18/2025 | $4.79 | $4.51 (-5.85%) | $4.97 | $4.47 | 180.73 K | $422.42 M |
| 03/17/2025 | $4.70 | $4.75 (1.06%) | $5.00 | $4.47 | 220.33 K | $444.90 M |
| 03/14/2025 | $4.64 | $4.66 (0.43%) | $4.85 | $4.59 | 233.22 K | $436.47 M |
| 03/13/2025 | $4.95 | $4.73 (-4.44%) | $4.99 | $4.62 | 186.10 K | $443.03 M |
| 03/12/2025 | $4.91 | $4.93 (0.41%) | $5.00 | $4.62 | 255.40 K | $461.76 M |
| 03/11/2025 | $4.85 | $4.90 (1.03%) | $4.98 | $4.75 | 111.70 K | $458.95 M |
| 03/10/2025 | $5.07 | $4.85 (-4.34%) | $5.09 | $4.60 | 281.15 K | $454.27 M |
| 03/07/2025 | $4.94 | $5.05 (2.23%) | $5.08 | $4.91 | 371.80 K | $473.00 M |
| 03/06/2025 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.86 | 259.20 K | $467.38 M |
| 03/05/2025 | $4.90 | $5.05 (3.06%) | $5.17 | $4.87 | 301.30 K | $473.00 M |
| 03/04/2025 | $4.80 | $4.84 (0.83%) | $4.95 | $4.73 | 158.80 K | $453.33 M |
| 03/03/2025 | $4.79 | $4.83 (0.84%) | $5.06 | $4.72 | 306.80 K | $452.40 M |
| 02/28/2025 | $4.76 | $4.82 (1.26%) | $4.96 | $4.70 | 353.10 K | $451.46 M |
| 02/27/2025 | $4.82 | $4.81 (-0.21%) | $4.91 | $4.64 | 207.62 K | $450.52 M |
| 02/26/2025 | $4.63 | $4.80 (3.67%) | $5.00 | $4.63 | 287.30 K | $449.59 M |
| 02/25/2025 | $4.76 | $4.75 (-0.21%) | $4.88 | $4.69 | 336.00 K | $444.90 M |
| 02/24/2025 | $4.93 | $4.73 (-4.06%) | $4.99 | $4.58 | 611.51 K | $443.03 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.
