Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
1.180
0.00 (0.00%)
At close: Feb 3, 2026, 4:00 PM EST
1.170
-0.010 (-0.85%)
Pre-market: Feb 4, 2026, 9:02 AM EST
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 1,017,911 |
| Dec 9, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | - | 943,938 |
| Dec 8, 2025 | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -1.65% | 737,459 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -6.20% | 560,301 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.17 | 1.29 | 1.29 | 1.57% | 985,261 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 516,616 |
| Dec 2, 2025 | 1.42 | 1.49 | 1.30 | 1.31 | 1.31 | -9.66% | 1,024,328 |
| Dec 1, 2025 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | -3.33% | 946,614 |
| Nov 28, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 425,118 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 4.29% | 446,220 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 268,597 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 8.53% | 551,733 |
| 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 |