Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
4.850
-0.650 (-11.82%)
At close: Sep 9, 2025, 4:00 PM
4.920
+0.070 (1.44%)
After-hours: Sep 9, 2025, 7:59 PM EDT
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.50 | 5.50 | 4.85 | 4.85 | 4.85 | -11.82% | 1,047,498 |
| Sep 8, 2025 | 5.11 | 5.55 | 5.06 | 5.50 | 5.50 | 9.13% | 1,217,187 |
| Sep 5, 2025 | 4.69 | 5.20 | 4.65 | 5.04 | 5.04 | 6.55% | 1,015,212 |
| Sep 4, 2025 | 4.79 | 4.90 | 4.68 | 4.73 | 4.73 | -2.47% | 393,853 |
| Sep 3, 2025 | 4.75 | 4.87 | 4.45 | 4.85 | 4.85 | 3.85% | 758,661 |
| Sep 2, 2025 | 4.59 | 4.79 | 4.52 | 4.67 | 4.67 | -2.10% | 385,017 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.75 | 4.77 | 4.77 | -2.45% | 321,414 |
| Aug 28, 2025 | 4.90 | 4.98 | 4.81 | 4.89 | 4.89 | 0.41% | 152,267 |
| Aug 27, 2025 | 4.88 | 4.95 | 4.84 | 4.87 | 4.87 | -0.81% | 198,711 |
| Aug 26, 2025 | 4.99 | 5.14 | 4.89 | 4.91 | 4.91 | -2.00% | 228,599 |
| Aug 25, 2025 | 4.85 | 5.17 | 4.78 | 5.01 | 5.01 | 2.24% | 562,439 |
| Aug 22, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.48% | 612,712 |
| Aug 21, 2025 | 4.62 | 4.79 | 4.61 | 4.69 | 4.69 | 2.18% | 357,864 |
| Aug 20, 2025 | 4.71 | 4.74 | 4.53 | 4.59 | 4.59 | -3.16% | 303,361 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -3.85% | 352,957 |
| Aug 18, 2025 | 4.80 | 5.02 | 4.77 | 4.93 | 4.93 | 2.49% | 342,169 |
| Aug 15, 2025 | 4.82 | 4.89 | 4.76 | 4.81 | 4.81 | -0.41% | 502,946 |
| Aug 14, 2025 | 4.81 | 4.90 | 4.76 | 4.83 | 4.83 | -1.43% | 595,188 |
| Aug 13, 2025 | 4.90 | 5.01 | 4.78 | 4.90 | 4.90 | -1.41% | 959,911 |
| Aug 12, 2025 | 4.87 | 4.98 | 4.75 | 4.97 | 4.97 | 1.43% | 764,311 |
| Aug 11, 2025 | 5.08 | 5.13 | 4.86 | 4.90 | 4.90 | -1.61% | 699,907 |
| Aug 8, 2025 | 4.90 | 5.06 | 4.85 | 4.98 | 4.98 | 1.84% | 359,957 |
| Aug 7, 2025 | 4.85 | 4.90 | 4.79 | 4.89 | 4.89 | 2.09% | 205,989 |
| Aug 6, 2025 | 4.76 | 4.84 | 4.67 | 4.79 | 4.79 | 1.27% | 193,656 |
| Aug 5, 2025 | 4.80 | 4.84 | 4.54 | 4.73 | 4.73 | 0.64% | 525,704 |
| Aug 4, 2025 | 4.52 | 4.78 | 4.51 | 4.70 | 4.70 | 5.86% | 398,721 |
| Aug 1, 2025 | 4.71 | 4.75 | 4.44 | 4.44 | 4.44 | -7.69% | 594,943 |
| Jul 31, 2025 | 4.86 | 4.96 | 4.80 | 4.81 | 4.81 | 0.84% | 307,486 |
| Jul 30, 2025 | 4.78 | 4.86 | 4.73 | 4.77 | 4.77 | -0.63% | 286,115 |
| Jul 29, 2025 | 4.96 | 5.09 | 4.79 | 4.80 | 4.80 | -3.61% | 787,524 |
| Jul 28, 2025 | 5.03 | 5.14 | 4.94 | 4.98 | 4.98 | - | 282,208 |
| Jul 25, 2025 | 5.08 | 5.12 | 4.95 | 4.98 | 4.98 | -3.68% | 435,490 |
| Jul 24, 2025 | 5.07 | 5.25 | 5.07 | 5.17 | 5.17 | 1.17% | 557,171 |
| Jul 23, 2025 | 5.16 | 5.16 | 4.99 | 5.11 | 5.11 | -1.35% | 439,803 |
| Jul 22, 2025 | 5.00 | 5.24 | 4.93 | 5.18 | 5.18 | 2.98% | 1,042,190 |
| Jul 21, 2025 | 5.35 | 5.36 | 4.93 | 5.03 | 5.03 | -5.45% | 1,343,463 |
| Jul 18, 2025 | 5.20 | 5.50 | 5.18 | 5.32 | 5.32 | 2.70% | 1,122,397 |
| Jul 17, 2025 | 5.28 | 5.30 | 5.11 | 5.18 | 5.18 | -2.45% | 485,496 |
| Jul 16, 2025 | 5.14 | 5.31 | 5.07 | 5.31 | 5.31 | 5.15% | 591,972 |
| Jul 15, 2025 | 5.18 | 5.21 | 4.90 | 5.05 | 5.05 | -2.51% | 966,449 |
| Jul 14, 2025 | 5.60 | 5.75 | 5.13 | 5.18 | 5.18 | -3.00% | 2,234,173 |
| Jul 11, 2025 | 5.59 | 5.65 | 5.12 | 5.34 | 5.34 | -0.93% | 2,083,460 |
| Jul 10, 2025 | 5.38 | 5.45 | 5.15 | 5.39 | 5.39 | 0.94% | 634,339 |
| Jul 9, 2025 | 5.35 | 5.41 | 5.10 | 5.34 | 5.34 | 0.19% | 622,309 |
| Jul 8, 2025 | 5.15 | 5.39 | 5.12 | 5.33 | 5.33 | 5.54% | 804,004 |
| Jul 7, 2025 | 5.27 | 5.30 | 5.01 | 5.05 | 5.05 | -3.63% | 719,700 |
| Jul 3, 2025 | 5.30 | 5.33 | 5.15 | 5.24 | 5.24 | -0.57% | 791,826 |
| Jul 2, 2025 | 4.86 | 5.28 | 4.72 | 5.27 | 5.27 | 11.89% | 770,162 |
| Jul 1, 2025 | 4.98 | 4.99 | 4.65 | 4.71 | 4.71 | -2.89% | 377,856 |
| Jun 30, 2025 | 4.45 | 4.87 | 4.45 | 4.85 | 4.85 | 8.74% | 431,585 |