5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
+12.15%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
-59.72%
SunCar Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $2.04 | $2.03 (-0.49%) | $2.06 | $1.96 | 431.40 K | $206.82 M |
| 02/12/2026 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.96 | 365.80 K | $203.76 M |
| 02/11/2026 | $2.05 | $2.02 (-1.46%) | $2.08 | $1.96 | 240.55 K | $205.80 M |
| 02/10/2026 | $1.96 | $2.05 (4.59%) | $2.06 | $1.85 | 216.65 K | $208.85 M |
| 02/09/2026 | $1.97 | $1.91 (-3.05%) | $1.99 | $1.86 | 148.24 K | $194.59 M |
| 02/06/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.85 | 80.40 K | $192.55 M |
| 02/05/2026 | $1.98 | $1.88 (-5.05%) | $2.02 | $1.86 | 34.10 K | $191.53 M |
| 02/04/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.87 | 19.14 K | $196.63 M |
| 02/03/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.92 | 21.80 K | $198.67 M |
| 02/02/2026 | $1.96 | $1.96 (0%) | $1.99 | $1.95 | 30.91 K | $199.68 M |
| 01/30/2026 | $2.05 | $1.98 (-3.41%) | $2.09 | $1.96 | 18.40 K | $201.72 M |
| 01/29/2026 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.96 | 26.41 K | $203.76 M |
| 01/28/2026 | $2.09 | $2.01 (-3.83%) | $2.09 | $1.97 | 19.33 K | $204.78 M |
| 01/27/2026 | $2.05 | $1.97 (-3.9%) | $2.06 | $1.95 | 39.12 K | $200.70 M |
| 01/26/2026 | $2.07 | $2.01 (-2.9%) | $2.11 | $1.99 | 45.50 K | $204.78 M |
| 01/23/2026 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.01 | 26.80 K | $207.83 M |
| 01/22/2026 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.03 | 24.30 K | $209.87 M |
| 01/21/2026 | $2.07 | $2.03 (-1.93%) | $2.08 | $2.01 | 30.66 K | $206.82 M |
| 01/20/2026 | $2.12 | $2.02 (-4.72%) | $2.12 | $2.00 | 65.11 K | $205.80 M |
| 01/16/2026 | $2.06 | $2.11 (2.43%) | $2.13 | $2.05 | 31.02 K | $214.97 M |
| 01/15/2026 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.09 | 26.96 K | $212.93 M |
| 01/14/2026 | $2.09 | $2.08 (-0.48%) | $2.14 | $2.04 | 41.31 K | $211.91 M |
| 01/13/2026 | $2.14 | $2.14 (0%) | $2.15 | $2.08 | 16.15 K | $218.02 M |
| 01/12/2026 | $2.11 | $2.13 (0.95%) | $2.13 | $2.08 | 22.40 K | $217.00 M |
| 01/09/2026 | $2.11 | $2.12 (0.47%) | $2.13 | $2.08 | 25.72 K | $215.98 M |
| 01/08/2026 | $2.07 | $2.11 (1.93%) | $2.14 | $2.06 | 30.70 K | $214.97 M |
| 01/07/2026 | $2.13 | $2.10 (-1.41%) | $2.13 | $2.06 | 21.50 K | $213.95 M |
| 01/06/2026 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.02 | 42.30 K | $212.93 M |
| 01/05/2026 | $2.07 | $2.10 (1.45%) | $2.11 | $2.04 | 44.90 K | $213.95 M |
| 01/02/2026 | $2.00 | $2.06 (3%) | $2.11 | $1.98 | 49.99 K | $209.87 M |
| 12/31/2025 | $2.03 | $2.02 (-0.49%) | $2.04 | $1.96 | 63.32 K | $205.80 M |
| 12/30/2025 | $2.05 | $2.02 (-1.46%) | $2.07 | $2.01 | 43.20 K | $205.80 M |
| 12/29/2025 | $2.08 | $2.04 (-1.92%) | $2.17 | $2.02 | 27.00 K | $207.83 M |
| 12/26/2025 | $2.07 | $2.06 (-0.48%) | $2.14 | $2.03 | 60.40 K | $209.87 M |
| 12/24/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.06 | 23.80 K | $211.91 M |
| 12/23/2025 | $2.07 | $2.08 (0.48%) | $2.09 | $2.03 | 38.60 K | $211.91 M |
| 12/22/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.02 | 53.80 K | $210.89 M |
| 12/19/2025 | $2.09 | $2.05 (-1.91%) | $2.09 | $1.98 | 76.75 K | $208.85 M |
| 12/18/2025 | $2.02 | $2.08 (2.97%) | $2.09 | $1.99 | 54.00 K | $211.91 M |
| 12/17/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.90 | 57.22 K | $204.78 M |
| 12/16/2025 | $1.93 | $2.00 (3.63%) | $2.01 | $1.90 | 59.50 K | $203.76 M |
| 12/15/2025 | $1.90 | $1.85 (-2.63%) | $2.00 | $1.82 | 153.50 K | $188.48 M |
| 12/12/2025 | $1.90 | $1.84 (-3.16%) | $1.92 | $1.84 | 47.54 K | $187.46 M |
| 12/11/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.83 | 84.75 K | $192.55 M |
| 12/10/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.85 | 126.60 K | $198.67 M |
| 12/09/2025 | $2.00 | $1.86 (-7%) | $2.02 | $1.85 | 143.73 K | $189.50 M |
| 12/08/2025 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.98 | 74.09 K | $203.76 M |
| 12/05/2025 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.04 | 49.63 K | $207.83 M |
| 12/04/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.01 | 76.90 K | $209.87 M |
| 12/03/2025 | $2.13 | $2.05 (-3.76%) | $2.18 | $2.04 | 45.91 K | $208.85 M |
| 12/02/2025 | $2.06 | $2.05 (-0.49%) | $2.10 | $2.01 | 87.90 K | $208.85 M |
| 12/01/2025 | $2.19 | $2.11 (-3.65%) | $2.20 | $2.02 | 70.03 K | $214.97 M |
| 11/28/2025 | $2.10 | $2.10 (0%) | $2.17 | $2.06 | 29.20 K | $213.95 M |
| 11/26/2025 | $2.00 | $2.10 (5%) | $2.13 | $1.93 | 123.10 K | $213.95 M |
| 11/25/2025 | $1.87 | $2.02 (8.02%) | $2.02 | $1.84 | 80.00 K | $205.80 M |
| 11/24/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.79 | 53.00 K | $188.48 M |
| 11/21/2025 | $1.82 | $1.82 (0%) | $1.92 | $1.80 | 67.04 K | $185.42 M |
| 11/20/2025 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.79 | 78.30 K | $185.42 M |
| 11/19/2025 | $1.82 | $1.82 (0%) | $1.84 | $1.79 | 67.73 K | $185.42 M |
| 11/18/2025 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 82.40 K | $184.40 M |
| 11/17/2025 | $1.80 | $1.83 (1.67%) | $1.84 | $1.74 | 66.82 K | $186.44 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.
