SunCar Technology Group Inc. (SDAWW)
NASDAQ: SDAWW · Real-Time Price · USD · Warrants
0.0800
-0.0004 (-0.50%)
Nov 9, 2026, 9:00 AM EST - Market open
SunCar Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.09 | 0.16 | 0.08 | 0.08 | 0.08 | 0.38% | 61,968 |
| Nov 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.50% | 653 |
| Nov 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.65% | 1,800 |
| Oct 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,851 |
| Oct 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.22% | 446 |
| Oct 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,185 |
| Oct 27, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -44.67% | 4,604 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 37.31% | 1,033 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.30% | 1,201 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.15% | 469 |
| Oct 13, 2026 | 0.10 | 0.12 | 0.06 | 0.06 | 0.06 | -48.72% | 11,190 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 48.25% | 788 |
| Oct 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.13% | 6,880 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 300 |
| Sep 29, 2026 | 0.10 | 0.15 | 0.07 | 0.07 | 0.07 | - | 104,979 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.64% | 840 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.23% | 4,613 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.16% | 1,607 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -26.00% | 11,470 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.86% | 15,362 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.00% | 202 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,339 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.99% | 6,840 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 724 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,602 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,506 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 24.69% | 2,000 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -39.99% | 11,843 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.84% | 200 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -2.53% | 2,279 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.17% | 6,510 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,038 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -25.00% | 12,371 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.57% | 555 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.56% | 2,360 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,015 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 701 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 161 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 123 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.57% | 450 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 477 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 1,091 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.16% | 3,578 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 566 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 731 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.55% | 5,629 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.92% | 4,603 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.19% | 1,660 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 601 |
| Jun 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.69% | 1,400 |