Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
3.900
-0.240 (-5.80%)
Nov 21, 2024, 4:00 PM EST - Market closed
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.04 | 4.21 | 3.90 | 3.90 | 3.90 | -5.80% | 315,105 |
| 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% | 535,881 |
| 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% | 494,763 |
| Nov 12, 2024 | 4.16 | 4.19 | 3.80 | 3.95 | 3.95 | -5.05% | 1,214,961 |
| 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% | 349,763 |
| 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% | 130,480 |
| 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% | 412,382 |
| Oct 24, 2024 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 5.00% | 105,454 |
| 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% | 8,174 |
| Oct 21, 2024 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | -1.69% | 18,581 |
| 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 | 0.87% | 101,925 |
| Oct 16, 2024 | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | 0.88% | 25,385 |
| 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 | 2.52% | 38,026 |
| Oct 11, 2024 | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | -1.92% | 9,758 |
| Oct 10, 2024 | 1.75 | 1.87 | 1.75 | 1.82 | 1.82 | 1.68% | 33,177 |
| 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 | -0.61% | 25,985 |
| Oct 7, 2024 | 1.86 | 1.88 | 1.75 | 1.79 | 1.79 | -3.19% | 33,196 |
| Oct 4, 2024 | 1.84 | 1.90 | 1.80 | 1.85 | 1.85 | 0.54% | 30,054 |
| 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% | 64,985 |
| 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% | 87,295 |
| 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% | 48,779 |
| 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% | 12,184 |
| Sep 13, 2024 | 1.54 | 1.67 | 1.52 | 1.53 | 1.53 | -1.92% | 26,482 |
| 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% | 20,387 |
| Sep 4, 2024 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -4.76% | 28,059 |
| Sep 3, 2024 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 17,271 |
| 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 | - | 14,380 |
| Aug 27, 2024 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -2.55% | 10,207 |
| Aug 26, 2024 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | -1.40% | 4,069 |
| 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% | 25,587 |
| Aug 20, 2024 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | 4.09% | 12,788 |
| 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% | 24,964 |
| 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 | -2.22% | 2,874 |
| Aug 9, 2024 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -0.06% | 3,545 |
| Aug 8, 2024 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 14,379 |
| Aug 7, 2024 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 8,356 |
| Aug 6, 2024 | 1.72 | 1.89 | 1.68 | 1.79 | 1.79 | 7.19% | 23,357 |
| 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 |
| Jul 31, 2024 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 6,446 |
| Jul 30, 2024 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -4.12% | 28,297 |
| Jul 29, 2024 | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | 1.57% | 17,980 |
| Jul 26, 2024 | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | -1.55% | 20,419 |
| Jul 25, 2024 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 6,563 |
| Jul 24, 2024 | 1.98 | 2.00 | 1.90 | 1.93 | 1.93 | -1.03% | 5,754 |
| Jul 23, 2024 | 1.96 | 2.03 | 1.91 | 1.95 | 1.95 | -2.99% | 32,417 |
| Jul 22, 2024 | 1.93 | 2.02 | 1.93 | 2.01 | 2.01 | 3.08% | 31,280 |
| Jul 19, 2024 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 8,322 |
| Jul 18, 2024 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | 2.60% | 17,738 |
| Jul 17, 2024 | 1.94 | 2.02 | 1.92 | 1.92 | 1.92 | -4.48% | 31,441 |
| Jul 16, 2024 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | - | 52,682 |
| Jul 15, 2024 | 2.00 | 2.08 | 1.96 | 2.01 | 2.01 | -0.50% | 35,008 |
| Jul 12, 2024 | 1.94 | 2.07 | 1.92 | 2.02 | 2.02 | 3.06% | 59,581 |
| Jul 11, 2024 | 1.90 | 2.00 | 1.89 | 1.96 | 1.96 | 4.26% | 83,715 |
| Jul 10, 2024 | 1.93 | 2.00 | 1.88 | 1.88 | 1.88 | - | 69,565 |
| Jul 9, 2024 | 1.77 | 1.93 | 1.75 | 1.88 | 1.88 | 6.21% | 61,514 |
| Jul 8, 2024 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | 3.51% | 45,911 |
| Jul 5, 2024 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 15,300 |
| Jul 3, 2024 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 1,674 |