Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
3.810
-0.120 (-3.05%)
Mar 31, 2025, 3:41 PM EDT - Market open
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.81 | 3.98 | 3.77 | 3.83 | - | -2.67% | 120,209 |
| Mar 28, 2025 | 3.99 | 4.04 | 3.82 | 3.93 | 3.93 | -2.00% | 206,815 |
| Mar 27, 2025 | 4.07 | 4.15 | 3.92 | 4.01 | 4.01 | 1.78% | 161,779 |
| Mar 26, 2025 | 4.29 | 4.36 | 3.94 | 3.94 | 3.94 | -6.19% | 250,323 |
| Mar 25, 2025 | 4.34 | 4.50 | 4.15 | 4.20 | 4.20 | -4.11% | 200,513 |
| Mar 24, 2025 | 4.18 | 4.43 | 4.08 | 4.38 | 4.38 | 7.62% | 292,572 |
| Mar 21, 2025 | 3.92 | 4.15 | 3.85 | 4.07 | 4.07 | 3.30% | 346,545 |
| Mar 20, 2025 | 4.11 | 4.22 | 3.92 | 3.94 | 3.94 | -5.29% | 275,753 |
| Mar 19, 2025 | 4.40 | 4.53 | 3.81 | 4.16 | 4.16 | -10.73% | 576,223 |
| Mar 18, 2025 | 4.37 | 4.78 | 4.22 | 4.66 | 4.66 | 9.39% | 759,672 |
| Mar 17, 2025 | 3.92 | 4.71 | 3.91 | 4.26 | 4.26 | 12.70% | 867,751 |
| Mar 14, 2025 | 3.59 | 3.80 | 3.30 | 3.78 | 3.78 | 14.55% | 725,419 |
| Mar 13, 2025 | 3.50 | 3.50 | 3.26 | 3.30 | 3.30 | -0.60% | 139,173 |
| Mar 12, 2025 | 3.25 | 3.34 | 3.10 | 3.32 | 3.32 | 3.75% | 162,529 |
| Mar 11, 2025 | 3.18 | 3.33 | 3.15 | 3.20 | 3.20 | 3.23% | 187,871 |
| Mar 10, 2025 | 3.22 | 3.29 | 3.06 | 3.10 | 3.10 | -8.55% | 215,319 |
| Mar 7, 2025 | 3.52 | 3.59 | 3.21 | 3.39 | 3.39 | 2.11% | 232,314 |
| Mar 6, 2025 | 3.34 | 3.46 | 3.24 | 3.32 | 3.32 | -3.49% | 194,601 |
| Mar 5, 2025 | 3.18 | 3.45 | 3.18 | 3.44 | 3.44 | 9.21% | 386,890 |
| Mar 4, 2025 | 3.21 | 3.40 | 3.01 | 3.15 | 3.15 | -1.87% | 300,463 |
| Mar 3, 2025 | 3.55 | 3.57 | 3.21 | 3.21 | 3.21 | -0.93% | 513,440 |
| Feb 28, 2025 | 3.37 | 3.37 | 3.16 | 3.24 | 3.24 | -3.57% | 331,123 |
| Feb 27, 2025 | 3.39 | 3.59 | 3.31 | 3.36 | 3.36 | -0.59% | 335,052 |
| Feb 26, 2025 | 3.52 | 3.69 | 3.20 | 3.38 | 3.38 | -2.87% | 373,289 |
| Feb 25, 2025 | 3.70 | 3.75 | 3.27 | 3.48 | 3.48 | -6.70% | 742,946 |
| Feb 24, 2025 | 4.10 | 4.14 | 3.60 | 3.73 | 3.73 | -10.34% | 794,006 |
| Feb 21, 2025 | 4.26 | 4.38 | 4.08 | 4.16 | 4.16 | -0.95% | 337,996 |
| 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 |