SunCar Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.40	0.42	0.40	0.41	0.41	-0.18%	45,128
Oct 6, 2026	0.40	0.41	0.40	0.41	0.41	-0.40%	52,378
Oct 5, 2026	0.42	0.42	0.39	0.41	0.41	-4.92%	261,690
Oct 2, 2026	0.43	0.44	0.41	0.43	0.43	-0.56%	294,659
Oct 1, 2026	0.45	0.47	0.43	0.43	0.43	-3.06%	128,616
Sep 30, 2026	0.45	0.47	0.42	0.45	0.45	-1.51%	121,409
Sep 29, 2026	0.48	0.49	0.45	0.45	0.45	-9.93%	155,153
Sep 28, 2026	0.52	0.53	0.49	0.50	0.50	-4.27%	275,409
Sep 25, 2026	0.45	0.54	0.45	0.52	0.52	9.85%	592,029
Sep 24, 2026	0.43	0.49	0.42	0.48	0.48	6.88%	407,023
Sep 23, 2026	0.42	0.46	0.42	0.45	0.45	-8.92%	1,255,269
Sep 22, 2026	0.47	0.50	0.46	0.49	0.49	0.99%	13,285,801
Sep 21, 2026	0.48	0.50	0.46	0.49	0.49	-0.29%	132,513
Sep 18, 2026	0.49	0.51	0.43	0.49	0.49	-1.26%	193,312
Sep 17, 2026	0.50	0.52	0.48	0.49	0.49	0.57%	111,609
Sep 16, 2026	0.52	0.53	0.48	0.49	0.49	-6.51%	113,480
Sep 15, 2026	0.55	0.60	0.51	0.52	0.52	-8.69%	158,004
Sep 14, 2026	0.54	0.58	0.53	0.57	0.57	4.63%	199,822
Sep 11, 2026	0.55	0.59	0.53	0.55	0.55	-9.92%	293,723
Sep 10, 2026	0.59	0.65	0.52	0.61	0.61	1.50%	3,248,233
Sep 9, 2026	0.44	0.62	0.42	0.60	0.60	21.75%	12,775,974
Sep 8, 2026	0.57	0.62	0.43	0.49	0.49	-14.52%	552,498
Sep 4, 2026	0.58	0.64	0.57	0.58	0.58	-2.78%	269,685
Sep 3, 2026	0.64	0.71	0.59	0.59	0.59	-10.31%	438,502
Sep 2, 2026	0.67	0.70	0.63	0.66	0.66	0.12%	380,128
Sep 1, 2026	0.71	0.72	0.66	0.66	0.66	-7.38%	249,911
Aug 31, 2026	0.68	0.73	0.66	0.71	0.71	3.14%	39,202
Aug 28, 2026	0.72	0.73	0.60	0.69	0.69	-5.30%	212,034
Aug 27, 2026	0.71	0.74	0.71	0.73	0.73	3.81%	61,486
Aug 26, 2026	0.70	0.73	0.70	0.70	0.70	-3.11%	28,217
Aug 25, 2026	0.74	0.74	0.72	0.73	0.73	3.69%	11,567
Aug 24, 2026	0.71	0.74	0.69	0.70	0.70	-5.28%	32,119
Aug 21, 2026	0.69	0.75	0.68	0.74	0.74	2.62%	45,682
Aug 20, 2026	0.71	0.75	0.69	0.72	0.72	-1.01%	38,568
Aug 19, 2026	0.73	0.76	0.72	0.73	0.73	1.03%	20,843
Aug 18, 2026	0.76	0.76	0.72	0.72	0.72	-5.44%	72,012
Aug 17, 2026	0.76	0.78	0.76	0.76	0.76	0.03%	36,425
Aug 14, 2026	0.74	0.80	0.74	0.76	0.76	1.40%	48,006
Aug 13, 2026	0.77	0.80	0.74	0.75	0.75	-3.77%	23,363
Aug 12, 2026	0.77	0.80	0.77	0.78	0.78	-2.55%	41,982
Aug 11, 2026	0.80	0.85	0.80	0.80	0.80	0.09%	61,958
Aug 10, 2026	0.80	0.87	0.77	0.80	0.80	-5.91%	44,950
Aug 7, 2026	0.77	0.85	0.76	0.85	0.85	7.68%	65,765
Aug 6, 2026	0.79	0.80	0.75	0.79	0.79	-1.69%	37,072
Aug 5, 2026	0.78	0.81	0.76	0.80	0.80	2.41%	82,333
Aug 4, 2026	0.78	0.81	0.75	0.78	0.78	2.35%	25,217
Aug 3, 2026	0.77	0.79	0.75	0.77	0.77	1.19%	33,163
Jul 31, 2026	0.77	0.85	0.75	0.76	0.76	-3.18%	32,654
Jul 30, 2026	0.75	0.85	0.75	0.78	0.78	1.16%	70,448
Jul 29, 2026	0.76	0.80	0.72	0.77	0.77	-0.13%	64,398