5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
+15.09%
3 MONTH PERFORMANCE
-0.37%
6 MONTH PERFORMANCE
-40.80%
YEAR-TO-DATE PERFORMANCE
-72.33%
1 YEAR PERFORMANCE
-71.17%
SunCar Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $2.75 | $2.67 (-2.91%) | $2.78 | $2.64 | 215.86 K | $273.49 M |
| 09/17/2025 | $2.64 | $2.66 (0.76%) | $2.76 | $2.52 | 126.50 K | $272.47 M |
| 09/16/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.55 | 55.30 K | $271.44 M |
| 09/15/2025 | $2.71 | $2.67 (-1.48%) | $2.72 | $2.63 | 31.31 K | $273.49 M |
| 09/12/2025 | $2.75 | $2.70 (-1.82%) | $2.79 | $2.63 | 64.52 K | $276.57 M |
| 09/11/2025 | $2.60 | $2.74 (5.38%) | $2.81 | $2.60 | 133.73 K | $280.66 M |
| 09/10/2025 | $2.64 | $2.66 (0.76%) | $2.82 | $2.62 | 88.64 K | $272.47 M |
| 09/09/2025 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.63 | 46.74 K | $274.52 M |
| 09/08/2025 | $2.62 | $2.69 (2.67%) | $2.77 | $2.60 | 49.30 K | $275.54 M |
| 09/05/2025 | $2.69 | $2.64 (-1.86%) | $2.83 | $2.57 | 59.95 K | $270.42 M |
| 09/04/2025 | $2.83 | $2.63 (-7.07%) | $2.84 | $2.56 | 49.80 K | $269.40 M |
| 09/03/2025 | $2.82 | $2.81 (-0.35%) | $2.93 | $2.66 | 200.90 K | $287.83 M |
| 09/02/2025 | $2.53 | $2.85 (12.65%) | $2.85 | $2.52 | 90.14 K | $291.93 M |
| 08/29/2025 | $2.50 | $2.60 (4%) | $2.65 | $2.43 | 63.21 K | $266.32 M |
| 08/28/2025 | $2.50 | $2.47 (-1.2%) | $2.59 | $2.47 | 55.02 K | $253.01 M |
| 08/27/2025 | $2.58 | $2.49 (-3.49%) | $2.65 | $2.40 | 192.25 K | $255.06 M |
| 08/26/2025 | $2.45 | $2.35 (-4.08%) | $2.47 | $2.32 | 49.50 K | $240.72 M |
| 08/25/2025 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.28 | 19.04 K | $241.74 M |
| 08/22/2025 | $2.27 | $2.33 (2.64%) | $2.44 | $2.27 | 42.03 K | $238.67 M |
| 08/21/2025 | $2.35 | $2.29 (-2.55%) | $2.37 | $2.28 | 33.10 K | $234.57 M |
| 08/20/2025 | $2.30 | $2.31 (0.43%) | $2.37 | $2.21 | 31.60 K | $236.62 M |
| 08/19/2025 | $2.41 | $2.33 (-3.32%) | $2.44 | $2.29 | 33.74 K | $238.67 M |
| 08/18/2025 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.26 | 16.10 K | $237.64 M |
| 08/15/2025 | $2.29 | $2.27 (-0.87%) | $2.42 | $2.24 | 92.63 K | $232.52 M |
| 08/14/2025 | $2.34 | $2.36 (0.85%) | $2.36 | $2.20 | 21.20 K | $241.74 M |
| 08/13/2025 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.15 | 24.10 K | $233.54 M |
| 08/12/2025 | $2.20 | $2.23 (1.36%) | $2.29 | $2.15 | 25.32 K | $228.42 M |
| 08/11/2025 | $2.19 | $2.20 (0.46%) | $2.25 | $2.16 | 17.30 K | $225.35 M |
| 08/08/2025 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.16 | 83.42 K | $228.42 M |
| 08/07/2025 | $2.21 | $2.26 (2.26%) | $2.27 | $2.17 | 34.14 K | $231.50 M |
| 08/06/2025 | $2.18 | $2.22 (1.83%) | $2.24 | $2.16 | 30.21 K | $227.40 M |
| 08/05/2025 | $2.20 | $2.17 (-1.36%) | $2.29 | $2.12 | 63.10 K | $222.28 M |
| 08/04/2025 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.15 | 69.12 K | $220.20 M |
| 08/01/2025 | $2.21 | $2.19 (-0.9%) | $2.28 | $2.13 | 145.00 K | $215.29 M |
| 07/31/2025 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.20 | 72.40 K | $219.22 M |
| 07/30/2025 | $2.19 | $2.29 (4.57%) | $2.36 | $2.19 | 37.50 K | $225.12 M |
| 07/29/2025 | $2.33 | $2.25 (-3.43%) | $2.45 | $2.20 | 168.50 K | $221.19 M |
| 07/28/2025 | $2.33 | $2.25 (-3.43%) | $2.37 | $2.22 | 213.30 K | $221.19 M |
| 07/25/2025 | $2.25 | $2.30 (2.22%) | $2.43 | $2.25 | 84.22 K | $226.10 M |
| 07/24/2025 | $2.34 | $2.33 (-0.43%) | $2.39 | $2.30 | 83.30 K | $229.05 M |
| 07/23/2025 | $2.37 | $2.39 (0.84%) | $2.40 | $2.30 | 82.30 K | $234.95 M |
| 07/22/2025 | $2.38 | $2.35 (-1.26%) | $2.44 | $2.30 | 70.60 K | $231.02 M |
| 07/21/2025 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.30 | 80.05 K | $233.97 M |
| 07/18/2025 | $2.37 | $2.39 (0.84%) | $2.46 | $2.33 | 53.20 K | $234.95 M |
| 07/17/2025 | $2.39 | $2.37 (-0.84%) | $2.46 | $2.26 | 111.90 K | $232.98 M |
| 07/16/2025 | $2.38 | $2.39 (0.42%) | $2.45 | $2.38 | 52.20 K | $234.95 M |
| 07/15/2025 | $2.47 | $2.41 (-2.43%) | $2.47 | $2.39 | 138.02 K | $236.92 M |
| 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 |
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.
