Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
1.270
-0.040 (-3.05%)
At close: Dec 3, 2025, 4:00 PM EST
1.320
+0.050 (3.94%)
After-hours: Dec 3, 2025, 7:52 PM EST
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 508,814 |
| Dec 2, 2025 | 1.42 | 1.49 | 1.30 | 1.31 | 1.31 | -9.66% | 1,015,312 |
| Dec 1, 2025 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | -3.33% | 942,480 |
| Nov 28, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 408,898 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 4.29% | 445,244 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 268,595 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 8.53% | 543,119 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.16 | 1.29 | 1.29 | -4.44% | 1,276,125 |
| Nov 20, 2025 | 1.40 | 1.47 | 1.35 | 1.35 | 1.35 | - | 950,138 |
| Nov 19, 2025 | 1.51 | 1.55 | 1.33 | 1.35 | 1.35 | -12.34% | 1,009,758 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.33 | 1.54 | 1.54 | -5.52% | 1,840,153 |
| Nov 17, 2025 | 1.75 | 2.10 | 1.54 | 1.63 | 1.63 | -46.91% | 775,532 |
| Nov 14, 2025 | 3.05 | 3.26 | 3.05 | 3.07 | 3.07 | -4.06% | 607,032 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.14 | 3.20 | 3.20 | -3.32% | 448,530 |
| Nov 12, 2025 | 3.45 | 3.53 | 3.29 | 3.31 | 3.31 | -2.65% | 516,006 |
| Nov 11, 2025 | 3.58 | 3.58 | 3.35 | 3.40 | 3.40 | -4.49% | 355,364 |
| Nov 10, 2025 | 3.65 | 3.73 | 3.55 | 3.56 | 3.56 | 1.71% | 483,712 |
| Nov 7, 2025 | 3.44 | 3.51 | 3.31 | 3.50 | 3.50 | 2.34% | 454,709 |
| Nov 6, 2025 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -3.66% | 580,494 |
| Nov 5, 2025 | 3.51 | 3.68 | 3.40 | 3.55 | 3.55 | 2.90% | 523,873 |
| Nov 4, 2025 | 3.69 | 3.75 | 3.39 | 3.45 | 3.45 | -7.51% | 474,270 |
| Nov 3, 2025 | 3.85 | 3.93 | 3.71 | 3.73 | 3.73 | -6.98% | 710,997 |
| Oct 31, 2025 | 3.91 | 4.04 | 3.91 | 4.01 | 4.01 | 4.70% | 310,360 |
| Oct 30, 2025 | 3.98 | 4.06 | 3.82 | 3.83 | 3.83 | -3.77% | 414,514 |
| Oct 29, 2025 | 4.08 | 4.13 | 3.96 | 3.98 | 3.98 | -1.73% | 187,381 |
| Oct 28, 2025 | 4.11 | 4.21 | 4.05 | 4.05 | 4.05 | -1.46% | 250,677 |
| Oct 27, 2025 | 4.33 | 4.34 | 4.06 | 4.11 | 4.11 | -2.61% | 515,606 |
| Oct 24, 2025 | 4.27 | 4.32 | 4.21 | 4.22 | 4.22 | 0.96% | 313,197 |
| Oct 23, 2025 | 4.10 | 4.21 | 4.10 | 4.18 | 4.18 | 1.95% | 204,641 |
| Oct 22, 2025 | 4.22 | 4.27 | 4.06 | 4.10 | 4.10 | -5.09% | 261,651 |
| Oct 21, 2025 | 4.36 | 4.39 | 4.17 | 4.32 | 4.32 | -0.46% | 295,623 |
| Oct 20, 2025 | 4.35 | 4.51 | 4.28 | 4.34 | 4.34 | 4.83% | 488,489 |
| Oct 17, 2025 | 4.06 | 4.16 | 4.02 | 4.14 | 4.14 | -0.48% | 354,240 |
| Oct 16, 2025 | 4.37 | 4.53 | 4.10 | 4.16 | 4.16 | -4.81% | 477,466 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.25 | 4.37 | 4.37 | - | 364,054 |
| Oct 14, 2025 | 4.25 | 4.48 | 4.14 | 4.37 | 4.37 | -0.23% | 377,371 |
| Oct 13, 2025 | 4.43 | 4.47 | 4.28 | 4.38 | 4.38 | 1.62% | 435,240 |
| Oct 10, 2025 | 4.64 | 4.78 | 4.23 | 4.31 | 4.31 | -7.11% | 632,578 |
| Oct 9, 2025 | 4.65 | 4.68 | 4.48 | 4.64 | 4.64 | -0.85% | 462,082 |
| Oct 8, 2025 | 4.60 | 4.69 | 4.50 | 4.68 | 4.68 | 2.86% | 280,453 |
| Oct 7, 2025 | 4.84 | 4.85 | 4.47 | 4.55 | 4.55 | -5.80% | 603,513 |
| Oct 6, 2025 | 4.84 | 4.92 | 4.75 | 4.83 | 4.83 | 1.90% | 666,687 |
| Oct 3, 2025 | 4.67 | 4.85 | 4.57 | 4.74 | 4.74 | 3.95% | 852,483 |
| Oct 2, 2025 | 4.56 | 4.68 | 4.47 | 4.56 | 4.56 | 1.33% | 455,485 |
| Oct 1, 2025 | 4.30 | 4.51 | 4.28 | 4.50 | 4.50 | 6.13% | 527,502 |
| Sep 30, 2025 | 4.26 | 4.31 | 4.12 | 4.24 | 4.24 | -1.40% | 457,790 |
| Sep 29, 2025 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 6.97% | 349,797 |
| Sep 26, 2025 | 4.21 | 4.21 | 3.93 | 4.02 | 4.02 | -1.95% | 457,852 |
| Sep 25, 2025 | 4.32 | 4.39 | 4.04 | 4.10 | 4.10 | -6.61% | 853,019 |
| Sep 24, 2025 | 4.48 | 4.53 | 4.37 | 4.39 | 4.39 | -1.13% | 339,776 |