Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.35	2.38	1.80	1.82	1.82	-23.21%	4,133,830
Oct 22, 2026	2.20	2.46	2.20	2.37	2.37	1.72%	1,093,111
Oct 21, 2026	2.28	2.35	2.10	2.33	2.33	7.87%	1,697,146
Oct 20, 2026	2.06	2.50	2.02	2.16	2.16	0.47%	2,717,206
Oct 19, 2026	2.80	2.83	2.14	2.15	2.15	-29.74%	3,406,082
Oct 16, 2026	3.86	3.95	3.00	3.06	3.06	-19.69%	5,583,377
Oct 15, 2026	3.82	4.09	3.77	3.81	3.81	3.81%	3,689,115
Oct 14, 2026	3.56	3.86	3.32	3.67	3.67	4.86%	5,600,735
Oct 13, 2026	3.16	3.80	3.12	3.50	3.50	15.89%	4,387,434
Oct 12, 2026	3.45	3.54	2.97	3.02	3.02	-13.96%	2,230,553
Oct 9, 2026	3.65	4.13	3.30	3.51	3.51	-1.40%	3,440,979
Oct 8, 2026	3.55	3.66	3.25	3.56	3.56	-0.56%	1,015,378
Oct 7, 2026	3.03	3.67	3.01	3.58	3.58	18.54%	2,701,556
Oct 6, 2026	2.75	3.06	2.66	3.02	3.02	11.03%	774,344
Oct 5, 2026	2.65	2.80	2.55	2.72	2.72	1.87%	414,083
Oct 2, 2026	2.60	2.80	2.46	2.67	2.67	4.71%	1,522,382
Oct 1, 2026	2.49	2.68	2.47	2.55	2.55	2.41%	563,746
Sep 30, 2026	2.49	2.62	2.32	2.49	2.49	5.06%	1,248,630
Sep 29, 2026	2.27	2.39	2.14	2.37	2.37	3.49%	578,425
Sep 28, 2026	2.11	2.38	2.05	2.29	2.29	19.90%	1,563,607
Sep 25, 2026	2.04	2.12	1.90	1.91	1.91	-5.91%	182,781
Sep 24, 2026	2.02	2.08	1.97	2.03	2.03	1.00%	171,735
Sep 23, 2026	2.19	2.22	1.97	2.01	2.01	-9.46%	325,392
Sep 22, 2026	2.45	2.49	2.15	2.22	2.22	-2.63%	293,185
Sep 21, 2026	2.78	2.79	2.28	2.28	2.28	-14.61%	403,679
Sep 18, 2026	2.25	2.80	2.20	2.67	2.67	23.04%	1,475,477
Sep 17, 2026	2.26	2.42	2.11	2.17	2.17	1.88%	1,026,153
Sep 16, 2026	1.92	2.20	1.85	2.13	2.13	14.52%	953,792
Sep 15, 2026	2.05	2.34	1.85	1.86	1.86	0.54%	2,245,036
Sep 14, 2026	1.80	1.88	1.78	1.85	1.85	1.09%	115,862
Sep 11, 2026	1.81	1.93	1.78	1.83	1.83	1.67%	78,902
Sep 10, 2026	1.85	1.94	1.78	1.80	1.80	-7.22%	164,152
Sep 9, 2026	2.10	2.17	1.92	1.94	1.94	-8.92%	172,051
Sep 8, 2026	2.21	2.23	2.01	2.13	2.13	-2.74%	206,797
Sep 4, 2026	2.08	2.23	2.03	2.19	2.19	2.34%	174,338
Sep 3, 2026	1.94	2.15	1.82	2.14	2.14	14.44%	289,383
Sep 2, 2026	1.91	2.00	1.83	1.87	1.87	1.63%	240,934
Sep 1, 2026	2.07	2.07	1.82	1.84	1.84	-23.01%	589,519
Aug 31, 2026	2.44	2.53	2.21	2.39	2.39	7.17%	773,823
Aug 28, 2026	2.57	2.59	2.05	2.23	2.23	-13.90%	314,246
Aug 27, 2026	2.40	2.85	2.30	2.59	2.59	8.82%	699,013
Aug 26, 2026	2.37	2.41	2.24	2.38	2.38	-	240,866
Aug 25, 2026	2.36	2.41	2.16	2.38	2.38	3.48%	454,820
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