5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-13.93%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-73.83%
YEAR-TO-DATE PERFORMANCE
-75.03%
1 YEAR PERFORMANCE
-72.92%
SunCar Technology Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $2.40 | $2.41 (0.42%) | $2.58 | $2.30 | 178.63 K | $236.92 M |
07/11/2025 | $2.41 | $2.39 (-0.83%) | $2.57 | $2.35 | 110.30 K | $234.95 M |
07/10/2025 | $2.46 | $2.45 (-0.41%) | $2.59 | $2.42 | 77.70 K | $240.85 M |
07/09/2025 | $2.39 | $2.45 (2.51%) | $2.50 | $2.38 | 100.30 K | $240.85 M |
07/08/2025 | $2.55 | $2.36 (-7.45%) | $2.65 | $2.35 | 222.81 K | $232.00 M |
07/07/2025 | $2.52 | $2.57 (1.98%) | $2.62 | $2.44 | 67.50 K | $252.64 M |
07/03/2025 | $2.52 | $2.54 (0.79%) | $2.60 | $2.43 | 74.00 K | $249.69 M |
07/02/2025 | $2.58 | $2.50 (-3.1%) | $2.59 | $2.42 | 136.34 K | $245.76 M |
07/01/2025 | $2.64 | $2.55 (-3.41%) | $2.66 | $2.55 | 170.24 K | $250.68 M |
06/30/2025 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.55 | 150.52 K | $250.68 M |
06/27/2025 | $2.54 | $2.56 (0.79%) | $2.64 | $2.54 | 16.80 K | $251.66 M |
06/26/2025 | $2.55 | $2.56 (0.39%) | $2.64 | $2.53 | 85.11 K | $251.66 M |
06/25/2025 | $2.69 | $2.57 (-4.46%) | $2.70 | $2.55 | 76.00 K | $252.64 M |
06/24/2025 | $2.60 | $2.65 (1.92%) | $2.69 | $2.55 | 59.73 K | $260.51 M |
06/23/2025 | $2.57 | $2.59 (0.78%) | $2.67 | $2.56 | 53.32 K | $254.61 M |
06/20/2025 | $2.69 | $2.60 (-3.35%) | $2.71 | $2.54 | 72.84 K | $255.59 M |
06/18/2025 | $2.59 | $2.68 (3.47%) | $2.72 | $2.51 | 89.30 K | $263.46 M |
06/17/2025 | $2.62 | $2.60 (-0.76%) | $2.77 | $2.56 | 102.10 K | $255.59 M |
06/16/2025 | $2.73 | $2.60 (-4.76%) | $2.81 | $2.60 | 58.55 K | $255.59 M |
06/13/2025 | $2.84 | $2.80 (-1.41%) | $3.00 | $2.76 | 25.54 K | $275.25 M |
06/12/2025 | $2.87 | $2.87 (0%) | $3.02 | $2.82 | 21.15 K | $282.14 M |
06/11/2025 | $3.00 | $2.93 (-2.33%) | $3.08 | $2.86 | 132.00 K | $288.03 M |
06/10/2025 | $2.77 | $2.86 (3.25%) | $3.01 | $2.69 | 130.60 K | $281.15 M |
06/09/2025 | $2.72 | $2.67 (-1.84%) | $2.77 | $2.62 | 45.80 K | $262.47 M |
06/06/2025 | $2.68 | $2.67 (-0.37%) | $2.79 | $2.61 | 45.71 K | $262.47 M |
06/05/2025 | $2.72 | $2.66 (-2.21%) | $2.76 | $2.57 | 91.10 K | $261.49 M |
06/04/2025 | $2.69 | $2.72 (1.12%) | $2.78 | $2.66 | 38.42 K | $267.39 M |
06/03/2025 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.63 | 64.90 K | $267.39 M |
06/02/2025 | $2.69 | $2.73 (1.49%) | $2.79 | $2.66 | 40.30 K | $268.37 M |
05/30/2025 | $2.65 | $2.66 (0.38%) | $2.89 | $2.65 | 123.84 K | $261.49 M |
05/29/2025 | $2.76 | $2.69 (-2.54%) | $2.90 | $2.68 | 63.15 K | $264.44 M |
05/28/2025 | $2.88 | $2.83 (-1.74%) | $2.89 | $2.64 | 40.50 K | $278.20 M |
05/27/2025 | $2.76 | $2.77 (0.36%) | $2.93 | $2.75 | 60.12 K | $272.31 M |
05/23/2025 | $2.86 | $2.83 (-1.05%) | $2.87 | $2.68 | 84.70 K | $278.20 M |
05/22/2025 | $2.95 | $2.87 (-2.71%) | $2.99 | $2.79 | 96.41 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 |