Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CANG Historical Prices

Cango Inc. · daily open, high, low, close & volume

Trading days
248
Period high
4.13
Period low
0.1670
Period change
-72.07%
DateOpenHighLowCloseChangeVolume
Nov 6, 20260.94640.99430.92960.9943+8.75%379,365
Nov 5, 20261.191.250.88010.9143-25.06%1,112,155
Nov 4, 20261.151.301.151.22+7.02%820,440
Nov 3, 20261.041.191.021.14+11.76%1,041,665
Nov 2, 20261.171.271.001.02-15.00%1,051,269
Oct 30, 20261.201.251.101.20-4.00%687,605
Oct 29, 20261.301.321.231.25-5.30%302,121
Oct 28, 20261.251.351.231.32+2.33%533,677
Oct 27, 20261.241.331.221.29+0.78%893,446
Oct 26, 20261.711.721.091.28-29.67%4,520,649
Oct 23, 20262.352.381.801.82-23.21%4,133,831
Oct 22, 20262.202.462.202.37+1.72%1,093,826
Oct 21, 20262.282.352.102.33+7.87%1,747,265
Oct 20, 20262.062.502.022.16+0.47%2,728,356
Oct 19, 20262.802.832.142.15-29.74%3,421,889
Oct 16, 20263.863.953.003.06-19.69%5,616,100
Oct 15, 20263.824.093.773.81+3.81%3,699,373
Oct 14, 20263.563.863.323.67+4.86%5,666,998
Oct 13, 20263.163.803.123.50+15.89%4,406,900
Oct 12, 20263.453.542.973.02-13.96%2,241,557
Oct 9, 20263.654.133.303.51-1.40%3,475,758
Oct 8, 20263.553.663.253.56-0.56%1,018,479
Oct 7, 20263.033.673.013.58+18.54%2,716,087
Oct 6, 20262.753.062.663.02+11.03%779,733
Oct 5, 20262.652.802.552.72+1.87%456,761
Oct 2, 20262.602.802.462.67+4.71%1,531,606
Oct 1, 20262.492.682.472.55+2.41%585,864
Sep 30, 20262.492.622.322.49+5.06%1,276,548
Sep 29, 20262.272.392.142.37+3.49%578,674
Sep 28, 20262.112.382.052.29+19.90%1,567,699
Sep 25, 20262.042.121.901.91-5.91%187,667
Sep 24, 20262.022.081.972.03+1.00%172,376
Sep 23, 20262.192.221.972.01-9.46%330,166
Sep 22, 20262.442.492.152.22-2.63%293,409
Sep 21, 20262.782.792.282.28-14.61%406,978
Sep 18, 20262.252.802.202.67+23.04%1,496,090
Sep 17, 20262.262.422.112.17+1.88%1,033,354
Sep 16, 20261.922.201.852.13+14.52%956,574
Sep 15, 20262.052.341.851.86+0.54%2,278,282
Sep 14, 20261.801.881.781.85+1.09%116,404
Sep 11, 20261.811.931.781.83-5.67%78,920
Sep 9, 20262.102.171.921.94-8.92%172,134
Sep 8, 20262.212.232.012.13-2.74%206,841
Sep 4, 20262.082.232.032.19+2.34%176,461
Sep 3, 20261.942.151.822.14+14.44%290,794
Sep 2, 20261.912.001.831.87-21.76%241,878
Aug 31, 20262.442.532.212.39+7.17%937,764
Aug 28, 20262.572.592.052.23-13.90%315,480
Aug 27, 20262.402.852.302.59+8.82%720,466
Aug 26, 20262.372.402.242.38+0.00%244,734
Aug 25, 20262.362.412.162.38+3.48%458,688
Aug 24, 20262.242.792.112.30+7.48%1,685,383
Aug 21, 20261.652.321.652.14+32.10%4,140,519
Aug 20, 20261.651.691.471.62-3.57%333,149
Aug 19, 20261.671.791.631.68+3.07%193,663
Aug 18, 20261.791.841.611.63-8.94%60,752
Aug 17, 20262.042.101.701.79-12.68%89,216
Aug 14, 20262.142.192.002.05-9.29%258,418
Aug 13, 20262.182.351.932.26+3.20%296,020
Aug 12, 20261.682.361.682.19+27.33%308,259
Aug 11, 20261.651.741.611.72+4.24%73,428
Aug 10, 20261.671.741.601.65-1.20%28,766
Aug 7, 20261.571.671.551.67+5.03%55,230
Aug 6, 20261.611.641.521.59-0.63%31,044
Aug 5, 20261.621.621.511.60-2.44%65,466
Aug 4, 20261.581.661.521.64+1.86%57,937
Aug 3, 20261.451.661.431.61+15.00%111,056
Jul 31, 20261.511.511.381.40-2.10%84,406
Jul 30, 20261.571.591.361.43-8.33%156,950
Jul 29, 20261.681.681.481.56-8.24%104,806
Jul 28, 20261.701.721.611.70+0.00%107,202
Jul 27, 20261.771.771.621.70+0.59%51,803
Jul 24, 20261.851.861.621.69-7.65%125,561
Jul 23, 20261.891.891.701.83-5.67%235,712
Jul 22, 20261.782.011.781.94+10.23%451,201
Jul 21, 20261.841.921.601.76+885.99%140,292
Jul 20, 20260.17300.18190.17000.1785+0.62%420,238
Jul 17, 20260.18000.18200.16700.1774-1.44%636,467
Jul 16, 20260.19100.20520.18000.1800-8.81%1,151,448
Jul 15, 20260.21300.21470.19500.1974-1.30%235,832
Jul 14, 20260.20000.20890.20000.2000-2.01%396,177
Jul 13, 20260.20960.21510.20000.2041-4.72%454,699
Jul 10, 20260.21000.22300.20010.2142-6.42%545,961
Jul 9, 20260.20260.23190.20260.2289+1.96%360,107
Jul 8, 20260.21850.23210.21000.2245-0.27%362,063
Jul 7, 20260.22800.23500.20100.2251-0.66%683,211
Jul 6, 20260.21900.23370.21220.2266+6.79%794,610
Jul 2, 20260.21360.23400.20400.2122+0.47%902,360
Jul 1, 20260.20020.21990.19600.2112+3.28%2,219,359
Jun 30, 20260.20000.20870.18610.2045+0.25%980,177
Jun 29, 20260.19500.20400.18500.2040+1.24%1,209,291
Jun 26, 20260.19000.21000.19000.2015-3.17%878,316
Jun 25, 20260.21800.22840.20000.2081-8.89%1,418,465
Jun 24, 20260.21450.23590.21000.2284-2.81%1,522,772
Jun 23, 20260.21450.25000.21450.2350+1.73%2,296,651
Jun 22, 20260.23700.26490.20590.2310+21.58%19,282,451
Jun 18, 20260.31600.32850.19000.1900-39.87%4,884,304
Jun 17, 20260.31090.33660.30100.3160-0.94%208,122
Jun 16, 20260.30000.32850.30000.3190+3.44%343,659
Jun 15, 20260.29560.32670.29500.3084+8.59%730,255
Jun 12, 20260.29000.31490.28000.2840-2.07%583,869
Jun 11, 20260.31000.31260.29000.2900-6.45%669,996
Jun 10, 20260.29500.32000.29500.3100-4.35%296,259
Jun 9, 20260.34600.34600.29400.3241-1.79%1,664,870
Jun 8, 20260.32000.34760.31190.3300+0.30%2,003,325
Jun 5, 20260.39600.39600.30340.3290-21.10%1,249,352
Jun 4, 20260.39990.41980.39000.4170+1.14%330,535
Jun 3, 20260.41000.42000.38000.4123-1.60%650,083
Jun 2, 20260.40000.43290.39510.4190-0.36%598,535
Jun 1, 20260.44160.45540.39410.4205-4.65%1,034,832
May 29, 20260.45000.46670.41010.4410+2.58%1,496,430
May 28, 20260.42540.45990.41010.4299+0.33%533,343
May 27, 20260.41000.43980.40500.4285-2.61%951,695
May 26, 20260.50530.51300.40300.4400-9.87%2,180,688
May 22, 20260.52000.52000.48000.4882-6.48%697,661
May 21, 20260.49000.52730.46880.5220+4.40%513,965
May 20, 20260.47100.50720.45900.5000+3.26%572,295
May 19, 20260.48880.50390.45000.4842-3.91%438,986
May 18, 20260.51070.52880.47630.5039-6.72%390,741
May 15, 20260.50000.54020.48000.5402+1.81%622,083
May 14, 20260.53000.55190.47030.5306+0.55%660,550
May 13, 20260.59900.59900.52770.5277-9.42%755,332
May 12, 20260.64910.67500.56000.5826-10.24%724,874
May 11, 20260.67710.68000.63550.6491-6.05%1,423,049
May 8, 20260.57520.71660.50300.6909+25.62%3,940,977
May 7, 20260.53900.55000.49480.5500+0.92%638,451
May 6, 20260.48000.55000.47200.5450+16.70%1,880,390
May 5, 20260.47600.48000.44320.4670+3.25%906,823
May 4, 20260.45000.48000.44760.4523-2.92%566,116
May 1, 20260.41340.46590.41340.4659+5.89%718,104
Apr 30, 20260.44000.44000.40300.4400+7.61%583,566
Apr 29, 20260.45000.45270.40890.4089-6.15%623,937
Apr 28, 20260.41800.44940.39000.4357+6.53%738,763
Apr 27, 20260.40200.42810.40200.4090-2.85%593,020
Apr 24, 20260.43100.47000.40170.4210-2.09%990,650
Apr 23, 20260.43600.44500.39690.4300+0.70%762,974
Apr 22, 20260.42000.47870.42000.4270-3.83%859,562
Apr 21, 20260.48800.49510.43600.4440-7.50%1,404,757
Apr 20, 20260.50120.60000.41500.4800+29.73%17,002,052
Apr 17, 20260.52990.60000.37000.3700-23.55%2,685,111
Apr 16, 20260.46000.49720.45240.4840+7.10%681,231
Apr 15, 20260.48100.48100.44020.4519-2.61%678,328
Apr 14, 20260.49400.49400.44340.4640+0.22%1,066,327
Apr 13, 20260.42830.46750.41080.4630+5.95%709,981
Apr 10, 20260.42300.44960.42000.4370+0.92%261,823
Apr 9, 20260.41300.43300.39500.4330+0.91%581,098
Apr 8, 20260.43500.43870.41040.4291+3.32%595,975
Apr 7, 20260.40330.42080.37440.4153-1.14%1,122,462
Apr 6, 20260.47000.50000.41010.4201-10.41%1,089,465
Apr 2, 20260.45000.46920.39010.4689+9.07%519,964
Apr 1, 20260.42000.44450.37020.4299+4.60%1,600,449
Mar 31, 20260.33000.42350.33000.4110+20.67%1,094,891
Mar 30, 20260.38000.39000.33330.3406-11.83%1,164,050
Mar 27, 20260.36220.39570.35130.3863+1.60%1,227,491
Mar 26, 20260.40100.42500.37250.3802-12.32%1,346,030
Mar 25, 20260.39020.44500.37920.4336+9.03%1,444,529
Mar 24, 20260.42000.45010.39750.3977-10.21%569,232
Mar 23, 20260.40170.46570.40170.4429+5.25%1,830,414
Mar 20, 20260.47490.47490.41090.4208-7.60%1,045,375
Mar 19, 20260.45000.45920.40170.4554-1.41%640,170
Mar 18, 20260.57790.57790.41360.4619-18.96%3,603,343
Mar 17, 20260.67200.68200.57000.5700-16.67%2,019,267
Mar 16, 20260.66050.76900.66000.6840+5.00%1,046,221
Mar 13, 20260.59000.68020.57010.6514+10.41%1,263,331
Mar 12, 20260.63930.63930.57660.5900-7.70%992,483
Mar 11, 20260.60900.64190.59520.6392+0.71%751,143
Mar 10, 20260.64000.64850.60210.6347-0.05%1,283,744
Mar 9, 20260.69900.69900.61100.6350-8.99%1,580,301
Mar 6, 20260.71200.71200.65000.6977-0.33%1,079,517
Mar 5, 20260.74050.77740.70000.7000-5.01%383,004
Mar 4, 20260.76000.76000.69030.7369+2.99%877,453
Mar 3, 20260.70220.74700.68570.7155-6.73%728,144
Mar 2, 20260.75020.76710.72000.7671+0.91%1,101,003
Feb 27, 20260.85000.85150.75000.7602-9.67%922,343
Feb 26, 20260.83440.87320.82360.8416-1.75%338,496
Feb 25, 20260.90000.90000.82150.8566+1.59%450,687
Feb 24, 20260.82000.87190.78010.8432+2.98%559,533
Feb 23, 20260.85000.87270.78020.8188-6.95%1,251,267
Feb 20, 20260.85950.91000.82150.8800+2.56%399,007
Feb 19, 20260.85000.87560.81010.8580+7.25%423,334
Feb 18, 20260.82610.91780.80000.8000-2.45%556,945
Feb 17, 20260.84500.86370.79000.8201-6.81%612,313
Feb 13, 20260.82780.88990.81780.8800+9.81%407,142
Feb 12, 20260.86100.92520.80010.8014-9.35%1,347,427
Feb 11, 20260.96000.96990.87000.8841-4.77%667,904
Feb 10, 20260.93861.030.90000.9284+0.91%704,788
Feb 9, 20260.95890.98870.88400.9200-5.52%1,262,913
Feb 6, 20261.011.100.93240.9738-0.24%2,116,597
Feb 5, 20261.101.130.96010.9761-14.38%2,021,444
Feb 4, 20261.121.171.091.14-3.39%1,176,370
Feb 3, 20261.181.191.131.18+0.00%1,073,501
Feb 2, 20261.201.241.161.18-4.07%1,234,622
Jan 30, 20261.221.291.201.23-1.60%727,832
Jan 29, 20261.301.341.231.25-6.02%746,090
Jan 28, 20261.381.381.301.33-2.92%585,646
Jan 27, 20261.311.371.291.37+4.58%614,645
Jan 26, 20261.341.351.281.31-5.07%900,071
Jan 23, 20261.381.421.351.38-0.72%780,891
Jan 22, 20261.401.421.341.39-1.42%553,831
Jan 21, 20261.401.471.381.41+0.00%331,396
Jan 20, 20261.391.441.341.41+0.00%702,627
Jan 16, 20261.441.481.401.41-2.76%741,107
Jan 15, 20261.501.521.441.45-4.61%740,366
Jan 14, 20261.541.541.461.52+4.83%1,001,920
Jan 13, 20261.611.611.441.45-7.64%1,150,012
Jan 12, 20261.481.571.451.57+6.08%768,463
Jan 9, 20261.531.561.431.48-1.99%907,518
Jan 8, 20261.531.561.481.51-0.66%976,480
Jan 7, 20261.551.631.521.52-3.18%580,660
Jan 6, 20261.661.761.521.57-4.27%1,291,464
Jan 5, 20261.441.721.381.64+16.31%2,428,941
Jan 2, 20261.451.511.401.41-6.00%661,163
Dec 31, 20251.281.521.261.50+18.11%2,695,922
Dec 30, 20251.451.451.251.27-6.62%903,060
Dec 29, 20251.391.461.331.36-2.16%670,377
Dec 26, 20251.391.531.371.39+1.46%667,926
Dec 24, 20251.401.411.341.37+2.24%472,599
Dec 23, 20251.451.471.331.34-8.22%747,555
Dec 22, 20251.551.611.421.46-5.81%2,050,430
Dec 19, 20251.361.561.331.55+17.42%2,652,089
Dec 18, 20251.341.351.271.32+0.76%815,006
Dec 17, 20251.391.431.301.31-1.50%1,195,238
Dec 16, 20251.211.371.201.33+10.83%710,987
Dec 15, 20251.351.401.151.20-6.25%759,068
Dec 12, 20251.251.351.171.28+4.92%1,100,859
Dec 11, 20251.161.221.121.22+6.09%717,056
Dec 10, 20251.191.211.141.15-3.36%1,016,111
Dec 9, 20251.191.241.171.19+0.00%942,332
Dec 8, 20251.251.281.171.19-1.65%737,459
Dec 5, 20251.331.331.191.21-6.20%559,261
Dec 4, 20251.291.291.171.29+1.57%985,261
Dec 3, 20251.331.331.261.27-3.05%516,616
Dec 2, 20251.421.491.301.31-9.66%1,024,328
Dec 1, 20251.411.481.371.45-3.33%946,614
Nov 28, 20251.501.551.481.50+2.74%425,118
Nov 26, 20251.381.471.361.46+4.29%446,220
Nov 25, 20251.401.401.341.40+0.00%268,597
Nov 24, 20251.341.401.311.40+8.53%551,733
Nov 21, 20251.391.391.161.29-4.44%1,275,725
Nov 20, 20251.401.471.351.35+0.00%950,138
Nov 19, 20251.511.551.321.35-12.34%1,009,758
Nov 18, 20251.601.601.331.54-5.52%1,840,153
Nov 17, 20251.752.101.541.63-46.91%775,532
Nov 14, 20253.053.263.053.07-4.06%607,032
Nov 13, 20253.353.403.143.20-3.32%448,530
Nov 12, 20253.453.533.293.31-2.65%516,006
Nov 11, 20253.583.583.353.40-4.49%355,364
Nov 10, 20253.653.733.553.56+1.71%483,712

Daily open, high, low, close and volume for Cango Inc. (CANG). Showing 248 trading days. Unadjusted prices.