Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
4.160
-0.040 (-0.95%)
Feb 21, 2025, 4:00 PM EST - Market closed
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.38 | 4.51 | 4.12 | 4.20 | 4.20 | -4.76% | 575,693 |
| Feb 19, 2025 | 4.46 | 4.53 | 4.33 | 4.41 | 4.41 | -1.12% | 442,589 |
| Feb 18, 2025 | 4.64 | 4.67 | 4.44 | 4.46 | 4.46 | -3.04% | 467,474 |
| Feb 14, 2025 | 4.71 | 4.74 | 4.50 | 4.60 | 4.60 | -0.65% | 349,158 |
| Feb 13, 2025 | 4.81 | 4.84 | 4.30 | 4.63 | 4.63 | -4.14% | 422,055 |
| Feb 12, 2025 | 4.75 | 5.01 | 4.75 | 4.83 | 4.83 | -0.21% | 116,320 |
| Feb 11, 2025 | 5.05 | 5.15 | 4.68 | 4.84 | 4.84 | -7.10% | 475,547 |
| Feb 10, 2025 | 4.94 | 5.22 | 4.93 | 5.21 | 5.21 | 7.42% | 348,601 |
| Feb 7, 2025 | 4.84 | 5.05 | 4.75 | 4.85 | 4.85 | 0.21% | 399,820 |
| Feb 6, 2025 | 4.72 | 4.98 | 4.71 | 4.84 | 4.84 | 3.42% | 373,388 |
| Feb 5, 2025 | 4.57 | 4.75 | 4.53 | 4.68 | 4.68 | - | 192,277 |
| Feb 4, 2025 | 4.59 | 4.75 | 4.50 | 4.68 | 4.68 | 1.96% | 164,403 |
| Feb 3, 2025 | 4.42 | 4.70 | 4.40 | 4.59 | 4.59 | -0.86% | 194,994 |
| Jan 31, 2025 | 4.85 | 4.88 | 4.60 | 4.63 | 4.63 | -4.93% | 377,658 |
| Jan 30, 2025 | 4.76 | 4.95 | 4.70 | 4.87 | 4.87 | 2.96% | 314,032 |
| Jan 29, 2025 | 4.80 | 4.87 | 4.63 | 4.73 | 4.73 | 0.42% | 163,285 |
| Jan 28, 2025 | 4.75 | 4.82 | 4.60 | 4.71 | 4.71 | 0.21% | 126,873 |
| Jan 27, 2025 | 4.70 | 5.02 | 4.53 | 4.70 | 4.70 | -8.02% | 787,547 |
| Jan 24, 2025 | 4.80 | 5.29 | 4.75 | 5.11 | 5.11 | 7.35% | 687,326 |
| Jan 23, 2025 | 4.70 | 5.34 | 4.68 | 4.76 | 4.76 | 0.21% | 532,917 |
| Jan 22, 2025 | 4.53 | 4.82 | 4.50 | 4.75 | 4.75 | 3.71% | 352,910 |
| Jan 21, 2025 | 4.42 | 4.62 | 4.35 | 4.58 | 4.58 | 1.33% | 378,379 |
| Jan 17, 2025 | 4.33 | 4.72 | 4.32 | 4.52 | 4.52 | 3.43% | 296,030 |
| Jan 16, 2025 | 4.51 | 4.62 | 4.31 | 4.37 | 4.37 | -5.41% | 382,699 |
| Jan 15, 2025 | 4.58 | 4.71 | 4.41 | 4.62 | 4.62 | 2.67% | 401,143 |
| Jan 14, 2025 | 4.45 | 4.76 | 4.21 | 4.50 | 4.50 | 5.39% | 379,765 |
| Jan 13, 2025 | 4.60 | 4.65 | 4.24 | 4.27 | 4.27 | -8.76% | 725,969 |
| Jan 10, 2025 | 4.76 | 5.00 | 4.61 | 4.68 | 4.68 | -1.68% | 498,530 |
| Jan 8, 2025 | 4.85 | 5.02 | 4.69 | 4.76 | 4.76 | -6.11% | 579,311 |
| Jan 7, 2025 | 5.03 | 5.14 | 4.94 | 5.07 | 5.07 | -0.59% | 882,439 |
| Jan 6, 2025 | 5.26 | 5.59 | 4.96 | 5.10 | 5.10 | -2.86% | 2,189,698 |
| Jan 3, 2025 | 5.19 | 5.29 | 4.92 | 5.25 | 5.25 | 4.58% | 1,454,322 |
| Jan 2, 2025 | 4.85 | 5.40 | 4.65 | 5.02 | 5.02 | 14.09% | 905,370 |
| Dec 31, 2024 | 4.77 | 4.85 | 4.40 | 4.40 | 4.40 | -6.58% | 332,879 |
| Dec 30, 2024 | 4.69 | 4.79 | 4.46 | 4.71 | 4.71 | -4.27% | 552,126 |
| Dec 27, 2024 | 5.37 | 5.37 | 4.60 | 4.92 | 4.92 | -5.38% | 785,795 |
| Dec 26, 2024 | 5.00 | 5.39 | 5.00 | 5.20 | 5.20 | 3.59% | 465,022 |
| Dec 24, 2024 | 4.97 | 5.47 | 4.91 | 5.02 | 5.02 | 3.51% | 723,208 |
| Dec 23, 2024 | 5.50 | 5.50 | 4.70 | 4.85 | 4.85 | -3.96% | 886,420 |
| Dec 20, 2024 | 5.45 | 5.58 | 4.45 | 5.05 | 5.05 | -12.33% | 2,435,629 |
| Dec 19, 2024 | 7.88 | 7.89 | 5.50 | 5.76 | 5.76 | -28.00% | 2,814,975 |
| 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% | 3,167,579 |
| Dec 16, 2024 | 4.59 | 5.69 | 4.51 | 5.49 | 5.49 | 23.09% | 1,758,972 |
| Dec 13, 2024 | 4.64 | 4.70 | 4.46 | 4.46 | 4.46 | -2.62% | 507,257 |
| Dec 12, 2024 | 4.57 | 4.64 | 4.45 | 4.58 | 4.58 | 0.66% | 387,296 |
| Dec 11, 2024 | 4.50 | 4.59 | 4.35 | 4.55 | 4.55 | 1.34% | 603,675 |
| Dec 10, 2024 | 4.73 | 4.73 | 4.40 | 4.49 | 4.49 | -3.85% | 388,688 |
| Dec 9, 2024 | 4.64 | 4.75 | 4.36 | 4.67 | 4.67 | 2.19% | 597,855 |
| 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% | 159,467 |
| 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% | 349,062 |
| 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% | 253,877 |
| 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% | 535,881 |
| 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 |