Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
2.380
+0.080 (3.48%)
At close: Aug 25, 2026, 4:00 PM EDT
2.380
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:10 PM EDT
Cango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.36 | 2.41 | 2.16 | 2.34 | - | 1.74% | 436,377 |
| Aug 24, 2026 | 2.24 | 2.79 | 2.11 | 2.30 | 2.30 | 7.48% | 1,680,951 |
| Aug 21, 2026 | 1.65 | 2.32 | 1.65 | 2.14 | 2.14 | 32.10% | 4,098,497 |
| Aug 20, 2026 | 1.65 | 1.69 | 1.47 | 1.62 | 1.62 | -3.57% | 333,117 |
| Aug 19, 2026 | 1.67 | 1.80 | 1.63 | 1.68 | 1.68 | 3.07% | 183,650 |
| Aug 18, 2026 | 1.79 | 1.84 | 1.61 | 1.63 | 1.63 | -8.94% | 58,997 |
| Aug 17, 2026 | 2.04 | 2.10 | 1.70 | 1.79 | 1.79 | -12.68% | 89,117 |
| Aug 14, 2026 | 2.14 | 2.19 | 2.00 | 2.05 | 2.05 | -9.29% | 258,413 |
| Aug 13, 2026 | 2.18 | 2.35 | 1.93 | 2.26 | 2.26 | 3.20% | 295,987 |
| Aug 12, 2026 | 1.68 | 2.36 | 1.68 | 2.19 | 2.19 | 27.33% | 295,606 |
| Aug 11, 2026 | 1.65 | 1.74 | 1.61 | 1.72 | 1.72 | 4.24% | 68,475 |
| Aug 10, 2026 | 1.67 | 1.74 | 1.60 | 1.65 | 1.65 | -1.20% | 28,665 |
| Aug 7, 2026 | 1.57 | 1.67 | 1.55 | 1.67 | 1.67 | 5.03% | 54,998 |
| Aug 6, 2026 | 1.61 | 1.64 | 1.52 | 1.59 | 1.59 | -0.63% | 30,821 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | -2.44% | 63,903 |
| Aug 4, 2026 | 1.58 | 1.66 | 1.52 | 1.64 | 1.64 | 1.86% | 57,934 |
| Aug 3, 2026 | 1.45 | 1.66 | 1.43 | 1.61 | 1.61 | 15.00% | 110,897 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -2.10% | 84,249 |
| Jul 30, 2026 | 1.57 | 1.59 | 1.36 | 1.43 | 1.43 | -8.33% | 155,614 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.48 | 1.56 | 1.56 | -8.24% | 93,509 |
| Jul 28, 2026 | 1.70 | 1.72 | 1.61 | 1.70 | 1.70 | - | 106,583 |
| Jul 27, 2026 | 1.77 | 1.77 | 1.62 | 1.70 | 1.70 | 0.59% | 49,656 |
| Jul 24, 2026 | 1.85 | 1.86 | 1.62 | 1.69 | 1.69 | -7.65% | 124,863 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.70 | 1.83 | 1.83 | -5.67% | 231,694 |
| Jul 22, 2026 | 1.78 | 2.01 | 1.78 | 1.94 | 1.94 | 10.23% | 377,454 |
| Jul 21, 2026 | 1.84 | 1.92 | 1.60 | 1.76 | 1.76 | -1.40% | 139,422 |
| Jul 20, 2026 | 1.73 | 1.82 | 1.70 | 1.79 | 1.79 | 0.62% | 42,023 |
| Jul 17, 2026 | 1.80 | 1.82 | 1.67 | 1.77 | 1.77 | -1.44% | 63,646 |
| Jul 16, 2026 | 1.91 | 2.05 | 1.80 | 1.80 | 1.80 | -8.81% | 115,144 |
| Jul 15, 2026 | 2.13 | 2.15 | 1.95 | 1.97 | 1.97 | -1.30% | 23,583 |
| Jul 14, 2026 | 2.00 | 2.09 | 2.00 | 2.00 | 2.00 | -2.01% | 39,617 |
| Jul 13, 2026 | 2.10 | 2.15 | 2.00 | 2.04 | 2.04 | -4.72% | 45,469 |
| Jul 10, 2026 | 2.10 | 2.23 | 2.00 | 2.14 | 2.14 | -6.42% | 54,596 |
| Jul 9, 2026 | 2.03 | 2.32 | 2.03 | 2.29 | 2.29 | 1.96% | 36,010 |
| Jul 8, 2026 | 2.19 | 2.32 | 2.10 | 2.25 | 2.25 | -0.27% | 36,206 |
| Jul 7, 2026 | 2.28 | 2.35 | 2.01 | 2.25 | 2.25 | -0.66% | 68,321 |
| Jul 6, 2026 | 2.19 | 2.34 | 2.12 | 2.27 | 2.27 | 6.79% | 79,461 |
| Jul 2, 2026 | 2.14 | 2.34 | 2.04 | 2.12 | 2.12 | 0.47% | 90,235 |
| Jul 1, 2026 | 2.00 | 2.20 | 1.96 | 2.11 | 2.11 | 3.28% | 221,935 |
| Jun 30, 2026 | 2.00 | 2.09 | 1.86 | 2.05 | 2.05 | 0.25% | 98,017 |
| Jun 29, 2026 | 1.95 | 2.04 | 1.85 | 2.04 | 2.04 | 1.24% | 120,929 |
| Jun 26, 2026 | 1.90 | 2.10 | 1.90 | 2.02 | 2.02 | -3.17% | 87,831 |
| Jun 25, 2026 | 2.18 | 2.28 | 2.00 | 2.08 | 2.08 | -8.89% | 141,856 |
| Jun 24, 2026 | 2.15 | 2.36 | 2.10 | 2.28 | 2.28 | -2.81% | 152,277 |
| Jun 23, 2026 | 2.15 | 2.50 | 2.15 | 2.35 | 2.35 | 1.73% | 229,665 |
| Jun 22, 2026 | 2.37 | 2.65 | 2.06 | 2.31 | 2.31 | 21.58% | 1,928,245 |
| Jun 18, 2026 | 3.16 | 3.29 | 1.90 | 1.90 | 1.90 | -39.87% | 488,430 |
| Jun 17, 2026 | 3.11 | 3.37 | 3.01 | 3.16 | 3.16 | -0.94% | 20,812 |
| Jun 16, 2026 | 3.00 | 3.29 | 3.00 | 3.19 | 3.19 | 3.44% | 34,365 |
| Jun 15, 2026 | 2.96 | 3.27 | 2.95 | 3.08 | 3.08 | 8.59% | 73,025 |