5 DAY PERFORMANCE
+6.18%
1 MONTH PERFORMANCE
-37.92%
3 MONTH PERFORMANCE
-70.81%
6 MONTH PERFORMANCE
-69.75%
YEAR-TO-DATE PERFORMANCE
-71.50%
1 YEAR PERFORMANCE
-61.21%
SunCar Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.57 | $2.75 (7%) | $2.89 | $2.45 | 194,971 | $257.57 M |
| 04/16/2025 | $2.59 | $2.64 (1.93%) | $2.73 | $2.48 | 137,848 | $247.27 M |
| 04/15/2025 | $2.59 | $2.62 (1.16%) | $2.69 | $2.52 | 141,000 | $245.40 M |
| 04/14/2025 | $2.76 | $2.59 (-6.16%) | $2.79 | $2.41 | 227,900 | $242.59 M |
| 04/11/2025 | $3.00 | $2.50 (-16.67%) | $3.06 | $2.42 | 303,600 | $234.16 M |
| 04/10/2025 | $3.30 | $2.63 (-20.3%) | $3.30 | $2.62 | 282,644 | $246.34 M |
| 04/09/2025 | $3.00 | $3.07 (2.33%) | $3.30 | $2.61 | 447,100 | $287.55 M |
| 04/08/2025 | $3.29 | $3.04 (-7.6%) | $3.57 | $2.97 | 134,839 | $284.74 M |
| 04/07/2025 | $3.22 | $3.33 (3.42%) | $3.57 | $2.92 | 201,600 | $311.90 M |
| 04/04/2025 | $3.84 | $3.41 (-11.2%) | $3.84 | $3.27 | 184,400 | $319.39 M |
| 04/03/2025 | $4.01 | $3.83 (-4.49%) | $4.26 | $3.81 | 123,910 | $358.73 M |
| 04/02/2025 | $4.25 | $4.11 (-3.29%) | $4.42 | $4.07 | 101,500 | $384.96 M |
| 04/01/2025 | $4.23 | $4.22 (-0.24%) | $4.36 | $4.00 | 83,223 | $395.26 M |
| 03/31/2025 | $4.00 | $4.12 (3%) | $4.29 | $3.82 | 215,227 | $385.89 M |
| 03/28/2025 | $4.45 | $4.08 (-8.31%) | $4.55 | $4.00 | 179,400 | $382.15 M |
| 03/27/2025 | $4.27 | $4.37 (2.34%) | $4.54 | $4.27 | 44,200 | $409.31 M |
| 03/26/2025 | $4.37 | $4.35 (-0.46%) | $4.56 | $4.32 | 113,045 | $407.44 M |
| 03/25/2025 | $4.67 | $4.36 (-6.64%) | $4.77 | $4.28 | 154,135 | $408.37 M |
| 03/24/2025 | $4.59 | $4.70 (2.4%) | $4.83 | $4.53 | 154,425 | $440.22 M |
| 03/21/2025 | $4.39 | $4.69 (6.83%) | $4.73 | $4.39 | 127,546 | $439.28 M |
| 03/20/2025 | $4.43 | $4.42 (-0.23%) | $4.63 | $4.35 | 126,327 | $413.99 M |
| 03/19/2025 | $4.42 | $4.43 (0.23%) | $4.61 | $4.32 | 162,816 | $414.93 M |
| 03/18/2025 | $4.79 | $4.51 (-5.85%) | $4.97 | $4.47 | 180,734 | $422.42 M |
| 03/17/2025 | $4.70 | $4.75 (1.06%) | $5.00 | $4.47 | 220,327 | $444.90 M |
| 03/14/2025 | $4.64 | $4.66 (0.43%) | $4.85 | $4.59 | 233,222 | $436.47 M |
| 03/13/2025 | $4.95 | $4.73 (-4.44%) | $4.99 | $4.62 | 186,099 | $443.03 M |
| 03/12/2025 | $4.91 | $4.93 (0.41%) | $5.00 | $4.62 | 255,400 | $461.76 M |
| 03/11/2025 | $4.85 | $4.90 (1.03%) | $4.98 | $4.75 | 111,700 | $458.95 M |
| 03/10/2025 | $5.07 | $4.85 (-4.34%) | $5.09 | $4.60 | 281,149 | $454.27 M |
| 03/07/2025 | $4.94 | $5.05 (2.23%) | $5.08 | $4.91 | 371,800 | $473.00 M |
| 03/06/2025 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.86 | 259,200 | $467.38 M |
| 03/05/2025 | $4.90 | $5.05 (3.06%) | $5.17 | $4.87 | 301,300 | $473.00 M |
| 03/04/2025 | $4.80 | $4.84 (0.83%) | $4.95 | $4.73 | 158,800 | $453.33 M |
| 03/03/2025 | $4.79 | $4.83 (0.84%) | $5.06 | $4.72 | 306,800 | $452.40 M |
| 02/28/2025 | $4.76 | $4.82 (1.26%) | $4.96 | $4.70 | 353,100 | $451.46 M |
| 02/27/2025 | $4.82 | $4.81 (-0.21%) | $4.91 | $4.64 | 207,616 | $450.52 M |
| 02/26/2025 | $4.63 | $4.80 (3.67%) | $5.00 | $4.63 | 287,300 | $449.59 M |
| 02/25/2025 | $4.76 | $4.75 (-0.21%) | $4.88 | $4.69 | 336,000 | $444.90 M |
| 02/24/2025 | $4.93 | $4.73 (-4.06%) | $4.99 | $4.58 | 611,514 | $443.03 M |
| 02/21/2025 | $5.30 | $4.87 (-8.11%) | $5.35 | $4.86 | 308,704 | $456.14 M |
| 02/20/2025 | $5.17 | $5.27 (1.93%) | $5.27 | $5.13 | 393,400 | $493.61 M |
| 02/19/2025 | $5.00 | $5.10 (2%) | $5.25 | $5.00 | 388,900 | $477.68 M |
| 02/18/2025 | $5.02 | $5.00 (-0.4%) | $5.15 | $4.82 | 320,600 | $468.32 M |
| 02/14/2025 | $5.21 | $5.04 (-3.26%) | $5.26 | $4.98 | 503,400 | $472.06 M |
| 02/13/2025 | $5.16 | $5.18 (0.39%) | $5.30 | $5.02 | 501,920 | $485.18 M |
| 02/12/2025 | $5.08 | $5.21 (2.56%) | $5.30 | $4.90 | 848,518 | $487.99 M |
| 02/11/2025 | $4.82 | $5.00 (3.73%) | $5.40 | $4.76 | 1.11 M | $468.32 M |
| 02/10/2025 | $4.75 | $4.74 (-0.21%) | $4.93 | $4.48 | 1.00 M | $443.97 M |
| 02/07/2025 | $5.49 | $4.76 (-13.3%) | $5.50 | $4.15 | 2.80 M | $445.84 M |
| 02/06/2025 | $6.22 | $5.25 (-15.59%) | $6.39 | $5.18 | 5.11 M | $491.73 M |
| 02/05/2025 | $8.51 | $8.44 (-0.82%) | $9.02 | $7.50 | 1.00 M | $790.52 M |
| 02/04/2025 | $10.19 | $10.30 (1.08%) | $10.61 | $9.63 | 886,300 | $964.73 M |
| 02/03/2025 | $9.84 | $10.15 (3.15%) | $10.19 | $9.64 | 666,132 | $950.69 M |
| 01/31/2025 | $10.26 | $10.03 (-2.24%) | $10.50 | $9.87 | 535,030 | $939.45 M |
| 01/30/2025 | $9.25 | $10.26 (10.92%) | $10.43 | $9.25 | 548,406 | $960.99 M |
| 01/29/2025 | $9.60 | $9.32 (-2.92%) | $9.68 | $9.22 | 523,900 | $872.94 M |
| 01/28/2025 | $9.57 | $9.48 (-0.94%) | $9.70 | $9.27 | 515,800 | $887.93 M |
| 01/27/2025 | $9.40 | $9.77 (3.94%) | $9.77 | $9.32 | 506,603 | $915.09 M |
| 01/24/2025 | $9.59 | $9.54 (-0.52%) | $9.70 | $9.19 | 554,710 | $893.55 M |
| 01/23/2025 | $9.26 | $9.46 (2.16%) | $9.78 | $9.13 | 594,300 | $886.06 M |
| 01/22/2025 | $9.16 | $9.40 (2.62%) | $9.55 | $9.01 | 668,000 | $880.44 M |
| 01/21/2025 | $9.29 | $9.38 (0.97%) | $9.90 | $9.07 | 687,400 | $878.56 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.
