Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
5.05
-0.71 (-12.33%)
At close: Dec 20, 2024, 4:00 PM
5.45
+0.40 (7.92%)
After-hours: Dec 20, 2024, 7:53 PM EST
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.45 | 5.58 | 4.45 | 5.05 | 5.05 | -12.33% | 2,425,999 |
| Dec 19, 2024 | 7.88 | 7.89 | 5.50 | 5.76 | 5.76 | -28.00% | 2,815,000 |
| Dec 18, 2024 | 7.75 | 9.66 | 7.26 | 8.00 | 8.00 | 15.77% | 6,078,545 |
| Dec 17, 2024 | 6.45 | 6.97 | 5.02 | 6.91 | 6.91 | 25.87% | 3,167,600 |
| Dec 16, 2024 | 4.59 | 5.69 | 4.51 | 5.49 | 5.49 | 23.09% | 1,759,000 |
| Dec 13, 2024 | 4.64 | 4.70 | 4.46 | 4.46 | 4.46 | -2.62% | 507,300 |
| Dec 12, 2024 | 4.57 | 4.64 | 4.45 | 4.58 | 4.58 | 0.66% | 387,300 |
| Dec 11, 2024 | 4.50 | 4.59 | 4.35 | 4.55 | 4.55 | 1.34% | 603,700 |
| Dec 10, 2024 | 4.73 | 4.73 | 4.40 | 4.49 | 4.49 | -3.85% | 388,700 |
| Dec 9, 2024 | 4.64 | 4.75 | 4.36 | 4.67 | 4.67 | 2.19% | 597,900 |
| Dec 6, 2024 | 4.34 | 4.58 | 4.25 | 4.57 | 4.57 | 8.81% | 154,624 |
| Dec 5, 2024 | 4.75 | 4.85 | 4.20 | 4.20 | 4.20 | 3.19% | 576,726 |
| Dec 4, 2024 | 3.99 | 4.25 | 3.99 | 4.07 | 4.07 | 0.49% | 159,500 |
| Dec 3, 2024 | 4.66 | 4.66 | 3.46 | 4.05 | 4.05 | -13.83% | 795,937 |
| Dec 2, 2024 | 4.19 | 4.85 | 4.12 | 4.70 | 4.70 | 13.53% | 946,695 |
| Nov 29, 2024 | 4.10 | 4.20 | 4.01 | 4.14 | 4.14 | 1.47% | 349,100 |
| Nov 27, 2024 | 3.93 | 4.20 | 3.92 | 4.08 | 4.08 | 4.62% | 284,237 |
| Nov 26, 2024 | 3.96 | 4.00 | 3.87 | 3.90 | 3.90 | -1.27% | 306,445 |
| Nov 25, 2024 | 3.88 | 4.04 | 3.85 | 3.95 | 3.95 | 3.67% | 253,900 |
| Nov 22, 2024 | 3.91 | 4.09 | 3.80 | 3.81 | 3.81 | -2.31% | 237,338 |
| Nov 21, 2024 | 4.04 | 4.21 | 3.90 | 3.90 | 3.90 | -5.80% | 315,265 |
| Nov 20, 2024 | 3.53 | 4.14 | 3.53 | 4.14 | 4.14 | 18.29% | 363,388 |
| Nov 19, 2024 | 3.43 | 3.63 | 3.40 | 3.50 | 3.50 | 2.64% | 341,441 |
| Nov 18, 2024 | 3.70 | 3.71 | 3.41 | 3.41 | 3.41 | -9.31% | 535,900 |
| Nov 15, 2024 | 3.80 | 3.94 | 3.60 | 3.76 | 3.76 | 1.08% | 513,578 |
| Nov 14, 2024 | 3.71 | 4.04 | 3.68 | 3.72 | 3.72 | 0.81% | 360,872 |
| Nov 13, 2024 | 3.95 | 4.05 | 3.62 | 3.69 | 3.69 | -6.58% | 494,800 |
| Nov 12, 2024 | 4.16 | 4.19 | 3.80 | 3.95 | 3.95 | -5.05% | 1,215,000 |
| Nov 11, 2024 | 3.99 | 4.20 | 3.76 | 4.16 | 4.16 | 22.35% | 1,197,829 |
| Nov 8, 2024 | 3.51 | 3.99 | 3.27 | 3.40 | 3.40 | 14.86% | 932,606 |
| Nov 7, 2024 | 2.94 | 2.96 | 2.80 | 2.96 | 2.96 | 6.09% | 154,807 |
| Nov 6, 2024 | 2.82 | 2.90 | 2.50 | 2.79 | 2.79 | -1.41% | 304,995 |
| Nov 5, 2024 | 2.94 | 2.97 | 2.74 | 2.83 | 2.83 | 1.07% | 132,803 |
| Nov 4, 2024 | 2.66 | 3.00 | 2.50 | 2.80 | 2.80 | -1.75% | 349,800 |
| Nov 1, 2024 | 2.52 | 2.85 | 2.49 | 2.85 | 2.85 | 16.80% | 235,466 |
| Oct 31, 2024 | 2.42 | 2.66 | 2.40 | 2.44 | 2.44 | -1.61% | 130,500 |
| Oct 30, 2024 | 2.25 | 2.56 | 2.25 | 2.48 | 2.48 | 7.83% | 84,321 |
| Oct 29, 2024 | 2.43 | 2.57 | 2.28 | 2.30 | 2.30 | -7.63% | 189,229 |
| Oct 28, 2024 | 2.21 | 2.61 | 2.21 | 2.49 | 2.49 | 12.16% | 554,004 |
| Oct 25, 2024 | 1.95 | 2.25 | 1.95 | 2.22 | 2.22 | 17.46% | 412,400 |
| Oct 24, 2024 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 5.00% | 105,500 |
| Oct 23, 2024 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 15,173 |
| Oct 22, 2024 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.71% | 8,200 |
| Oct 21, 2024 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | -1.69% | 18,600 |
| Oct 18, 2024 | 1.76 | 1.84 | 1.76 | 1.78 | 1.78 | 2.89% | 17,012 |
| Oct 17, 2024 | 1.67 | 1.79 | 1.55 | 1.73 | 1.73 | 0.58% | 101,925 |
| Oct 16, 2024 | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | 1.18% | 25,400 |
| Oct 15, 2024 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -7.10% | 125,241 |
| Oct 14, 2024 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 2.23% | 38,026 |
| Oct 11, 2024 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -1.65% | 9,800 |
| Oct 10, 2024 | 1.75 | 1.87 | 1.75 | 1.82 | 1.82 | 1.68% | 33,200 |
| Oct 9, 2024 | 1.74 | 1.86 | 1.70 | 1.79 | 1.79 | 0.56% | 28,744 |
| Oct 8, 2024 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | -0.56% | 26,000 |
| Oct 7, 2024 | 1.86 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 33,200 |
| Oct 4, 2024 | 1.84 | 1.90 | 1.80 | 1.85 | 1.85 | 0.54% | 30,100 |
| Oct 3, 2024 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -3.16% | 30,341 |
| Oct 2, 2024 | 1.75 | 1.90 | 1.71 | 1.90 | 1.90 | 9.83% | 237,330 |
| Oct 1, 2024 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 30,640 |
| Sep 30, 2024 | 1.79 | 1.83 | 1.72 | 1.78 | 1.78 | -2.20% | 159,997 |
| Sep 27, 2024 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | 7.69% | 74,421 |
| Sep 26, 2024 | 1.65 | 1.80 | 1.65 | 1.69 | 1.69 | 4.97% | 159,016 |
| Sep 25, 2024 | 1.60 | 1.69 | 1.59 | 1.61 | 1.61 | 0.63% | 65,000 |
| Sep 24, 2024 | 1.62 | 1.67 | 1.48 | 1.60 | 1.60 | - | 379,703 |
| Sep 23, 2024 | 1.60 | 1.68 | 1.53 | 1.60 | 1.60 | -0.62% | 87,300 |
| Sep 20, 2024 | 1.55 | 1.70 | 1.46 | 1.61 | 1.61 | 1.90% | 111,849 |
| Sep 19, 2024 | 1.51 | 1.66 | 1.51 | 1.58 | 1.58 | 5.33% | 66,210 |
| Sep 18, 2024 | 1.54 | 1.69 | 1.48 | 1.50 | 1.50 | -4.46% | 48,800 |
| Sep 17, 2024 | 1.54 | 1.65 | 1.54 | 1.57 | 1.57 | 1.95% | 25,239 |
| Sep 16, 2024 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | 0.65% | 12,200 |
| Sep 13, 2024 | 1.54 | 1.67 | 1.52 | 1.53 | 1.53 | -1.92% | 26,500 |
| Sep 12, 2024 | 1.56 | 1.63 | 1.40 | 1.56 | 1.56 | -1.27% | 30,314 |
| Sep 11, 2024 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -4.24% | 27,236 |
| Sep 10, 2024 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | - | 10,814 |
| Sep 9, 2024 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 9,309 |
| Sep 6, 2024 | 1.69 | 1.77 | 1.64 | 1.67 | 1.67 | -1.18% | 14,122 |
| Sep 5, 2024 | 1.64 | 1.73 | 1.60 | 1.69 | 1.69 | 5.62% | 20,400 |
| Sep 4, 2024 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -4.76% | 28,100 |
| Sep 3, 2024 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 17,300 |
| Aug 30, 2024 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | -2.82% | 24,903 |
| Aug 29, 2024 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 2.91% | 23,310 |
| Aug 28, 2024 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | - | 14,400 |
| Aug 27, 2024 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -2.82% | 10,207 |
| Aug 26, 2024 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | -1.12% | 4,100 |
| Aug 23, 2024 | 1.73 | 1.86 | 1.73 | 1.79 | 1.79 | 5.29% | 19,722 |
| Aug 22, 2024 | 1.83 | 1.87 | 1.67 | 1.70 | 1.70 | -7.10% | 28,461 |
| Aug 21, 2024 | 1.82 | 1.87 | 1.78 | 1.83 | 1.83 | 2.81% | 25,600 |
| Aug 20, 2024 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | 4.09% | 12,800 |
| Aug 19, 2024 | 1.82 | 1.94 | 1.69 | 1.71 | 1.71 | -7.57% | 31,238 |
| Aug 16, 2024 | 1.78 | 1.90 | 1.73 | 1.85 | 1.85 | 3.93% | 25,000 |
| Aug 15, 2024 | 1.66 | 1.81 | 1.66 | 1.78 | 1.78 | 4.71% | 25,609 |
| Aug 14, 2024 | 1.67 | 1.81 | 1.67 | 1.70 | 1.70 | - | 17,315 |
| Aug 13, 2024 | 1.71 | 1.84 | 1.69 | 1.70 | 1.70 | -1.16% | 24,108 |
| Aug 12, 2024 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 2,900 |
| Aug 9, 2024 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | - | 3,545 |
| Aug 8, 2024 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 14,400 |
| Aug 7, 2024 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 8,400 |
| Aug 6, 2024 | 1.72 | 1.89 | 1.68 | 1.79 | 1.79 | 7.19% | 23,400 |
| Aug 5, 2024 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -6.18% | 43,078 |
| Aug 2, 2024 | 1.82 | 1.90 | 1.78 | 1.78 | 1.78 | -3.78% | 49,434 |
| Aug 1, 2024 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.07% | 13,437 |