Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
1.510
-0.080 (-5.03%)
At close: Nov 13, 2026, 4:00 PM EST
1.470
-0.040 (-2.65%)
After-hours: Nov 13, 2026, 7:30 PM EST
Cango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.56 | 1.56 | 1.45 | 1.51 | 1.51 | -5.03% | 569,878 |
| Nov 12, 2026 | 1.51 | 1.65 | 1.32 | 1.59 | 1.59 | 1.92% | 1,629,705 |
| Nov 11, 2026 | 1.33 | 1.61 | 1.33 | 1.56 | 1.56 | 36.84% | 5,179,942 |
| Nov 10, 2026 | 1.09 | 1.19 | 1.00 | 1.14 | 1.14 | 2.70% | 341,034 |
| Nov 9, 2026 | 0.97 | 1.20 | 0.95 | 1.11 | 1.11 | 11.64% | 719,238 |
| Nov 6, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 8.75% | 379,364 |
| Nov 5, 2026 | 1.19 | 1.25 | 0.88 | 0.91 | 0.91 | -25.06% | 1,112,204 |
| Nov 4, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 7.02% | 820,440 |
| Nov 3, 2026 | 1.04 | 1.19 | 1.02 | 1.14 | 1.14 | 11.76% | 1,041,664 |
| Nov 2, 2026 | 1.17 | 1.27 | 1.00 | 1.02 | 1.02 | -15.00% | 1,051,269 |
| Oct 30, 2026 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | -4.00% | 687,605 |
| Oct 29, 2026 | 1.30 | 1.33 | 1.23 | 1.25 | 1.25 | -5.30% | 302,121 |
| Oct 28, 2026 | 1.25 | 1.35 | 1.23 | 1.32 | 1.32 | 2.33% | 533,677 |
| Oct 27, 2026 | 1.24 | 1.33 | 1.22 | 1.29 | 1.29 | 0.78% | 893,445 |
| Oct 26, 2026 | 1.71 | 1.72 | 1.09 | 1.28 | 1.28 | -29.67% | 4,520,649 |
| 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% | 1,093,826 |
| Oct 21, 2026 | 2.28 | 2.35 | 2.10 | 2.33 | 2.33 | 7.87% | 1,747,265 |
| Oct 20, 2026 | 2.06 | 2.50 | 2.02 | 2.16 | 2.16 | 0.47% | 2,728,355 |
| Oct 19, 2026 | 2.80 | 2.83 | 2.14 | 2.15 | 2.15 | -29.74% | 3,421,888 |
| Oct 16, 2026 | 3.86 | 3.95 | 3.00 | 3.06 | 3.06 | -19.69% | 5,616,100 |
| Oct 15, 2026 | 3.82 | 4.09 | 3.77 | 3.81 | 3.81 | 3.81% | 3,699,373 |
| Oct 14, 2026 | 3.56 | 3.86 | 3.32 | 3.67 | 3.67 | 4.86% | 5,666,997 |
| Oct 13, 2026 | 3.16 | 3.80 | 3.12 | 3.50 | 3.50 | 15.89% | 4,406,899 |
| Oct 12, 2026 | 3.45 | 3.54 | 2.97 | 3.02 | 3.02 | -13.96% | 2,241,557 |
| Oct 9, 2026 | 3.65 | 4.13 | 3.30 | 3.51 | 3.51 | -1.40% | 3,475,757 |
| Oct 8, 2026 | 3.55 | 3.66 | 3.25 | 3.56 | 3.56 | -0.56% | 1,018,479 |
| Oct 7, 2026 | 3.03 | 3.67 | 3.01 | 3.58 | 3.58 | 18.54% | 2,716,086 |
| Oct 6, 2026 | 2.75 | 3.06 | 2.66 | 3.02 | 3.02 | 11.03% | 779,732 |
| Oct 5, 2026 | 2.65 | 2.80 | 2.55 | 2.72 | 2.72 | 1.87% | 456,760 |
| Oct 2, 2026 | 2.60 | 2.80 | 2.46 | 2.67 | 2.67 | 4.71% | 1,531,605 |
| Oct 1, 2026 | 2.49 | 2.68 | 2.47 | 2.55 | 2.55 | 2.41% | 585,864 |
| Sep 30, 2026 | 2.49 | 2.62 | 2.32 | 2.49 | 2.49 | 5.06% | 1,276,548 |
| Sep 29, 2026 | 2.27 | 2.39 | 2.14 | 2.37 | 2.37 | 3.49% | 578,673 |
| Sep 28, 2026 | 2.11 | 2.38 | 2.05 | 2.29 | 2.29 | 19.90% | 1,567,698 |
| Sep 25, 2026 | 2.04 | 2.12 | 1.90 | 1.91 | 1.91 | -5.91% | 187,667 |
| Sep 24, 2026 | 2.02 | 2.08 | 1.97 | 2.03 | 2.03 | 1.00% | 172,375 |
| Sep 23, 2026 | 2.19 | 2.22 | 1.97 | 2.01 | 2.01 | -9.46% | 330,165 |
| Sep 22, 2026 | 2.45 | 2.49 | 2.15 | 2.22 | 2.22 | -2.63% | 293,409 |
| Sep 21, 2026 | 2.78 | 2.79 | 2.28 | 2.28 | 2.28 | -14.61% | 406,977 |
| Sep 18, 2026 | 2.25 | 2.80 | 2.20 | 2.67 | 2.67 | 23.04% | 1,496,089 |
| Sep 17, 2026 | 2.26 | 2.42 | 2.11 | 2.17 | 2.17 | 1.88% | 1,033,354 |
| Sep 16, 2026 | 1.92 | 2.20 | 1.85 | 2.13 | 2.13 | 14.52% | 956,574 |
| Sep 15, 2026 | 2.05 | 2.34 | 1.85 | 1.86 | 1.86 | 0.54% | 2,278,282 |
| Sep 14, 2026 | 1.80 | 1.88 | 1.78 | 1.85 | 1.85 | 1.09% | 116,404 |
| Sep 11, 2026 | 1.81 | 1.93 | 1.78 | 1.83 | 1.83 | 1.67% | 78,919 |
| Sep 10, 2026 | 1.85 | 1.94 | 1.78 | 1.80 | 1.80 | -7.22% | 165,090 |
| Sep 9, 2026 | 2.10 | 2.17 | 1.92 | 1.94 | 1.94 | -8.92% | 172,133 |
| Sep 8, 2026 | 2.21 | 2.23 | 2.01 | 2.13 | 2.13 | -2.74% | 206,857 |
| Sep 4, 2026 | 2.08 | 2.23 | 2.03 | 2.19 | 2.19 | 2.34% | 176,461 |