Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
4.270
+0.050 (1.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cango Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.234.284.124.284.281.42%65,144
Apr 24, 20254.284.294.134.224.22-0.94%97,856
Apr 23, 20254.294.304.154.264.263.90%235,499
Apr 22, 20253.974.203.904.104.105.40%281,587
Apr 21, 20253.693.923.573.893.894.29%261,993
Apr 17, 20253.603.753.513.733.734.48%78,232
Apr 16, 20253.713.803.493.573.57-6.79%142,818
Apr 15, 20253.763.883.603.833.830.79%74,372
Apr 14, 20253.693.903.593.803.806.44%187,470
Apr 11, 20253.443.693.323.573.574.69%276,488
Apr 10, 20253.583.583.363.413.41-3.94%164,781
Apr 9, 20253.413.683.223.553.553.20%267,996
Apr 8, 20253.583.733.323.443.44-1.15%322,156
Apr 7, 20253.503.863.323.483.48-7.69%559,395
Apr 4, 20253.853.993.663.773.77-7.60%410,760
Apr 3, 20254.004.103.844.084.08-3.32%253,031
Apr 2, 20253.794.223.794.224.229.61%162,592
Apr 1, 20253.753.933.703.853.851.58%150,572
Mar 31, 20253.813.983.763.793.79-3.56%191,356
Mar 28, 20253.994.043.823.933.93-2.00%206,815
Mar 27, 20254.074.153.924.014.011.78%161,779
Mar 26, 20254.294.363.943.943.94-6.19%250,323
Mar 25, 20254.344.504.154.204.20-4.11%200,513
Mar 24, 20254.184.434.084.384.387.62%292,572
Mar 21, 20253.924.153.854.074.073.30%346,545
Mar 20, 20254.114.223.923.943.94-5.29%275,753
Mar 19, 20254.404.533.814.164.16-10.73%576,223
Mar 18, 20254.374.784.224.664.669.39%759,672
Mar 17, 20253.924.713.914.264.2612.70%867,751
Mar 14, 20253.593.803.303.783.7814.55%725,419
Mar 13, 20253.503.503.263.303.30-0.60%139,173
Mar 12, 20253.253.343.103.323.323.75%162,529
Mar 11, 20253.183.333.153.203.203.23%187,871
Mar 10, 20253.223.293.063.103.10-8.55%215,319
Mar 7, 20253.523.593.213.393.392.11%232,314
Mar 6, 20253.343.463.243.323.32-3.49%194,601
Mar 5, 20253.183.453.183.443.449.21%386,890
Mar 4, 20253.213.403.013.153.15-1.87%300,463
Mar 3, 20253.553.573.213.213.21-0.93%513,440
Feb 28, 20253.373.373.163.243.24-3.57%331,123
Feb 27, 20253.393.593.313.363.36-0.59%335,052
Feb 26, 20253.523.693.203.383.38-2.87%373,289
Feb 25, 20253.703.753.273.483.48-6.70%742,946
Feb 24, 20254.104.143.603.733.73-10.34%794,006
Feb 21, 20254.264.384.084.164.16-0.95%337,996
Feb 20, 20254.384.514.124.204.20-4.76%575,693
Feb 19, 20254.464.534.334.414.41-1.12%442,589
Feb 18, 20254.644.674.444.464.46-3.04%467,474
Feb 14, 20254.714.744.504.604.60-0.65%349,158
Feb 13, 20254.814.844.304.634.63-4.14%422,055