Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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