Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	2.90	3.15	2.80	2.84	2.84	-2.07%	58,386
Jun 11, 2026	3.10	3.13	2.90	2.90	2.90	-6.45%	66,999
Jun 10, 2026	2.95	3.20	2.95	3.10	3.10	-4.35%	29,625
Jun 9, 2026	3.46	3.46	2.94	3.24	3.24	-1.79%	166,486
Jun 8, 2026	3.20	3.48	3.12	3.30	3.30	0.30%	200,332
Jun 5, 2026	3.96	3.96	3.03	3.29	3.29	-21.10%	124,935
Jun 4, 2026	4.00	4.20	3.90	4.17	4.17	1.14%	33,053
Jun 3, 2026	4.10	4.20	3.80	4.12	4.12	-1.60%	65,008
Jun 2, 2026	4.00	4.33	3.95	4.19	4.19	-0.36%	59,853
Jun 1, 2026	4.42	4.55	3.94	4.21	4.21	-4.65%	103,483
May 29, 2026	4.50	4.67	4.10	4.41	4.41	2.58%	149,642
May 28, 2026	4.25	4.60	4.10	4.30	4.30	0.33%	53,334
May 27, 2026	4.10	4.40	4.05	4.29	4.29	-2.61%	95,169
May 26, 2026	5.05	5.13	4.03	4.40	4.40	-9.87%	218,068
May 22, 2026	5.20	5.20	4.80	4.88	4.88	-6.48%	69,766