Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.82	0.87	0.78	0.84	0.84	2.98%	559,485
Feb 23, 2026	0.85	0.87	0.78	0.82	0.82	-6.95%	1,250,903
Feb 20, 2026	0.86	0.91	0.82	0.88	0.88	2.56%	398,531
Feb 19, 2026	0.85	0.88	0.81	0.86	0.86	7.25%	421,123
Feb 18, 2026	0.83	0.92	0.80	0.80	0.80	-2.45%	553,622
Feb 17, 2026	0.85	0.86	0.79	0.82	0.82	-6.81%	612,276
Feb 13, 2026	0.83	0.89	0.82	0.88	0.88	9.81%	405,873
Feb 12, 2026	0.86	0.93	0.80	0.80	0.80	-9.35%	1,323,774
Feb 11, 2026	0.96	0.97	0.87	0.88	0.88	-4.77%	665,880
Feb 10, 2026	0.94	1.03	0.90	0.93	0.93	0.91%	701,645
Feb 9, 2026	0.96	0.99	0.88	0.92	0.92	-5.52%	1,244,104
Feb 6, 2026	1.01	1.10	0.93	0.97	0.97	-0.24%	2,107,736
Feb 5, 2026	1.10	1.13	0.96	0.98	0.98	-14.38%	1,939,943
Feb 4, 2026	1.12	1.17	1.10	1.14	1.14	-3.39%	1,167,503
Feb 3, 2026	1.18	1.19	1.13	1.18	1.18	-	1,069,550
Feb 2, 2026	1.20	1.24	1.16	1.18	1.18	-4.07%	1,234,468
Jan 30, 2026	1.22	1.29	1.20	1.23	1.23	-1.60%	727,420
Jan 29, 2026	1.30	1.34	1.23	1.25	1.25	-6.02%	745,388
Jan 28, 2026	1.38	1.38	1.31	1.33	1.33	-2.92%	585,241
Jan 27, 2026	1.31	1.37	1.29	1.37	1.37	4.58%	614,645
Jan 26, 2026	1.34	1.35	1.28	1.31	1.31	-5.07%	899,964
Jan 23, 2026	1.38	1.42	1.35	1.38	1.38	-0.72%	780,891
Jan 22, 2026	1.40	1.42	1.34	1.39	1.39	-1.42%	542,623
Jan 21, 2026	1.40	1.47	1.38	1.41	1.41	-	331,259
Jan 20, 2026	1.39	1.44	1.34	1.41	1.41	-	692,327
Jan 16, 2026	1.44	1.48	1.40	1.41	1.41	-2.76%	740,565
Jan 15, 2026	1.50	1.52	1.44	1.45	1.45	-4.61%	739,502
Jan 14, 2026	1.54	1.54	1.46	1.52	1.52	4.83%	996,132
Jan 13, 2026	1.61	1.61	1.44	1.45	1.45	-7.64%	1,040,632
Jan 12, 2026	1.48	1.57	1.45	1.57	1.57	6.08%	767,922
Jan 9, 2026	1.53	1.56	1.43	1.48	1.48	-1.99%	906,109
Jan 8, 2026	1.53	1.56	1.48	1.51	1.51	-0.66%	976,467
Jan 7, 2026	1.55	1.63	1.52	1.52	1.52	-3.18%	579,890
Jan 6, 2026	1.66	1.76	1.52	1.57	1.57	-4.27%	1,286,863
Jan 5, 2026	1.44	1.72	1.38	1.64	1.64	16.31%	2,424,673
Jan 2, 2026	1.45	1.51	1.40	1.41	1.41	-6.00%	659,224
Dec 31, 2025	1.28	1.53	1.26	1.50	1.50	18.11%	2,677,613
Dec 30, 2025	1.45	1.45	1.25	1.27	1.27	-6.62%	903,060
Dec 29, 2025	1.39	1.46	1.33	1.36	1.36	-2.16%	669,311
Dec 26, 2025	1.39	1.53	1.37	1.39	1.39	1.46%	667,783
Dec 24, 2025	1.40	1.41	1.34	1.37	1.37	2.24%	472,276
Dec 23, 2025	1.45	1.47	1.33	1.34	1.34	-8.22%	747,333
Dec 22, 2025	1.55	1.61	1.42	1.46	1.46	-5.81%	2,054,699
Dec 19, 2025	1.36	1.56	1.33	1.55	1.55	17.42%	2,650,603
Dec 18, 2025	1.34	1.35	1.28	1.32	1.32	0.76%	816,997
Dec 17, 2025	1.39	1.43	1.30	1.31	1.31	-1.50%	1,197,838
Dec 16, 2025	1.21	1.37	1.20	1.33	1.33	10.83%	711,317
Dec 15, 2025	1.35	1.40	1.15	1.20	1.20	-6.25%	760,505
Dec 12, 2025	1.25	1.35	1.17	1.28	1.28	4.92%	1,102,059
Dec 11, 2025	1.16	1.22	1.12	1.22	1.22	6.09%	718,742