Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.66	0.77	0.66	0.68	0.68	5.00%	1,029,208
Mar 13, 2026	0.59	0.68	0.57	0.65	0.65	10.41%	1,208,525
Mar 12, 2026	0.64	0.64	0.58	0.59	0.59	-7.70%	990,593
Mar 11, 2026	0.61	0.64	0.60	0.64	0.64	0.71%	750,801
Mar 10, 2026	0.64	0.65	0.60	0.63	0.63	-0.05%	1,283,585
Mar 9, 2026	0.70	0.70	0.61	0.64	0.64	-8.99%	1,576,313
Mar 6, 2026	0.71	0.71	0.65	0.70	0.70	-0.33%	1,077,586
Mar 5, 2026	0.74	0.78	0.70	0.70	0.70	-5.01%	381,831
Mar 4, 2026	0.76	0.76	0.69	0.74	0.74	2.99%	874,804
Mar 3, 2026	0.70	0.75	0.69	0.72	0.72	-6.73%	728,143
Mar 2, 2026	0.75	0.77	0.72	0.77	0.77	0.91%	1,099,003
Feb 27, 2026	0.85	0.85	0.75	0.76	0.76	-9.67%	913,942
Feb 26, 2026	0.83	0.87	0.82	0.84	0.84	-1.75%	338,459
Feb 25, 2026	0.90	0.90	0.82	0.86	0.86	1.59%	448,527
Feb 24, 2026	0.82	0.87	0.78	0.84	0.84	2.98%	559,485
Feb 23, 2026	0.85	0.87	0.78	0.82	0.82	-6.95%	1,250,903
Feb 20, 2026	0.86	0.91	0.82	0.88	0.88	2.56%	398,531
Feb 19, 2026	0.85	0.88	0.81	0.86	0.86	7.25%	421,123
Feb 18, 2026	0.83	0.92	0.80	0.80	0.80	-2.45%	553,622
Feb 17, 2026	0.85	0.86	0.79	0.82	0.82	-6.81%	612,276
Feb 13, 2026	0.83	0.89	0.82	0.88	0.88	9.81%	405,873
Feb 12, 2026	0.86	0.93	0.80	0.80	0.80	-9.35%	1,323,774
Feb 11, 2026	0.96	0.97	0.87	0.88	0.88	-4.77%	665,880
Feb 10, 2026	0.94	1.03	0.90	0.93	0.93	0.91%	701,645
Feb 9, 2026	0.96	0.99	0.88	0.92	0.92	-5.52%	1,244,104
Feb 6, 2026	1.01	1.10	0.93	0.97	0.97	-0.24%	2,107,736
Feb 5, 2026	1.10	1.13	0.96	0.98	0.98	-14.38%	1,939,943
Feb 4, 2026	1.12	1.17	1.10	1.14	1.14	-3.39%	1,167,503
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