Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
5.16
-0.04 (-0.77%)
Jun 9, 2025, 4:00 PM - Market closed
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.33 | 5.44 | 5.15 | 5.16 | 5.16 | -0.77% | 610,758 |
| Jun 6, 2025 | 5.12 | 5.35 | 5.06 | 5.20 | 5.20 | 2.36% | 605,992 |
| Jun 5, 2025 | 5.29 | 5.29 | 4.97 | 5.08 | 5.08 | -3.05% | 490,166 |
| Jun 4, 2025 | 5.03 | 5.37 | 5.03 | 5.24 | 5.24 | 6.29% | 998,908 |
| Jun 3, 2025 | 4.80 | 4.98 | 4.73 | 4.93 | 4.93 | 4.01% | 302,871 |
| Jun 2, 2025 | 4.61 | 4.89 | 4.58 | 4.74 | 4.74 | 4.18% | 601,189 |
| May 30, 2025 | 4.61 | 4.66 | 4.50 | 4.55 | 4.55 | -1.52% | 238,614 |
| May 29, 2025 | 4.94 | 4.94 | 4.60 | 4.62 | 4.62 | -4.94% | 353,204 |
| May 28, 2025 | 4.80 | 4.90 | 4.66 | 4.86 | 4.86 | 0.41% | 363,668 |
| May 27, 2025 | 4.56 | 4.85 | 4.51 | 4.84 | 4.84 | 6.14% | 283,223 |
| May 23, 2025 | 4.60 | 4.63 | 4.44 | 4.56 | 4.56 | -1.30% | 277,495 |
| May 22, 2025 | 4.59 | 4.77 | 4.35 | 4.62 | 4.62 | 1.54% | 452,223 |
| May 21, 2025 | 4.34 | 4.85 | 4.34 | 4.55 | 4.55 | 4.84% | 610,080 |
| May 20, 2025 | 4.22 | 4.54 | 4.20 | 4.34 | 4.34 | 1.88% | 411,018 |
| May 19, 2025 | 4.11 | 4.33 | 4.08 | 4.26 | 4.26 | 3.40% | 331,024 |
| May 16, 2025 | 4.05 | 4.16 | 4.05 | 4.12 | 4.12 | 0.73% | 469,135 |
| May 15, 2025 | 4.32 | 4.34 | 4.05 | 4.09 | 4.09 | -7.05% | 578,234 |
| May 14, 2025 | 4.40 | 4.49 | 4.29 | 4.40 | 4.40 | 0.92% | 329,006 |
| May 13, 2025 | 4.42 | 4.60 | 4.26 | 4.36 | 4.36 | 0.46% | 464,633 |
| May 12, 2025 | 4.73 | 5.00 | 4.28 | 4.34 | 4.34 | -4.19% | 835,632 |
| May 9, 2025 | 4.33 | 4.56 | 4.12 | 4.53 | 4.53 | 6.59% | 573,680 |
| May 8, 2025 | 4.22 | 4.27 | 4.02 | 4.25 | 4.25 | 4.17% | 271,127 |
| May 7, 2025 | 3.99 | 4.08 | 3.91 | 4.08 | 4.08 | 2.26% | 70,473 |
| May 6, 2025 | 4.05 | 4.11 | 3.91 | 3.99 | 3.99 | -1.48% | 102,240 |
| May 5, 2025 | 4.04 | 4.13 | 3.81 | 4.05 | 4.05 | - | 284,377 |
| May 2, 2025 | 4.11 | 4.20 | 4.05 | 4.05 | 4.05 | -0.25% | 134,369 |
| May 1, 2025 | 4.11 | 4.15 | 3.99 | 4.06 | 4.06 | 0.25% | 121,526 |
| Apr 30, 2025 | 3.98 | 4.06 | 3.91 | 4.05 | 4.05 | -0.74% | 38,355 |
| Apr 29, 2025 | 4.03 | 4.20 | 3.91 | 4.08 | 4.08 | 1.49% | 118,428 |
| Apr 28, 2025 | 4.30 | 4.30 | 3.95 | 4.02 | 4.02 | -6.07% | 223,368 |
| Apr 25, 2025 | 4.23 | 4.28 | 4.12 | 4.28 | 4.28 | 1.42% | 65,189 |
| Apr 24, 2025 | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | -0.94% | 97,856 |
| Apr 23, 2025 | 4.29 | 4.30 | 4.15 | 4.26 | 4.26 | 3.90% | 235,499 |
| Apr 22, 2025 | 3.97 | 4.20 | 3.90 | 4.10 | 4.10 | 5.40% | 281,587 |
| Apr 21, 2025 | 3.69 | 3.92 | 3.57 | 3.89 | 3.89 | 4.29% | 261,993 |
| Apr 17, 2025 | 3.60 | 3.75 | 3.51 | 3.73 | 3.73 | 4.48% | 78,232 |
| Apr 16, 2025 | 3.71 | 3.80 | 3.49 | 3.57 | 3.57 | -6.79% | 142,818 |
| Apr 15, 2025 | 3.76 | 3.88 | 3.60 | 3.83 | 3.83 | 0.79% | 74,372 |
| Apr 14, 2025 | 3.69 | 3.90 | 3.59 | 3.80 | 3.80 | 6.44% | 187,470 |
| Apr 11, 2025 | 3.44 | 3.69 | 3.32 | 3.57 | 3.57 | 4.69% | 276,488 |
| Apr 10, 2025 | 3.58 | 3.58 | 3.36 | 3.41 | 3.41 | -3.94% | 164,781 |
| Apr 9, 2025 | 3.41 | 3.68 | 3.22 | 3.55 | 3.55 | 3.20% | 267,996 |
| Apr 8, 2025 | 3.58 | 3.73 | 3.32 | 3.44 | 3.44 | -1.15% | 322,156 |
| Apr 7, 2025 | 3.50 | 3.86 | 3.32 | 3.48 | 3.48 | -7.69% | 559,395 |
| Apr 4, 2025 | 3.85 | 3.99 | 3.66 | 3.77 | 3.77 | -7.60% | 410,760 |
| Apr 3, 2025 | 4.00 | 4.10 | 3.84 | 4.08 | 4.08 | -3.32% | 253,031 |
| Apr 2, 2025 | 3.79 | 4.22 | 3.79 | 4.22 | 4.22 | 9.61% | 162,592 |
| Apr 1, 2025 | 3.75 | 3.93 | 3.70 | 3.85 | 3.85 | 1.58% | 150,572 |
| Mar 31, 2025 | 3.81 | 3.98 | 3.76 | 3.79 | 3.79 | -3.56% | 191,356 |
| Mar 28, 2025 | 3.99 | 4.04 | 3.82 | 3.93 | 3.93 | -2.00% | 206,815 |