Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.50	0.54	0.48	0.54	0.54	1.81%	622,083
May 14, 2026	0.53	0.55	0.47	0.53	0.53	0.55%	660,549
May 13, 2026	0.60	0.60	0.53	0.53	0.53	-9.42%	755,331
May 12, 2026	0.65	0.68	0.56	0.58	0.58	-10.24%	722,874
May 11, 2026	0.68	0.68	0.64	0.65	0.65	-6.05%	1,423,049
May 8, 2026	0.58	0.72	0.50	0.69	0.69	25.62%	3,940,977
May 7, 2026	0.54	0.55	0.49	0.55	0.55	0.92%	638,451
May 6, 2026	0.48	0.55	0.47	0.55	0.55	16.70%	1,880,389
May 5, 2026	0.48	0.48	0.44	0.47	0.47	3.25%	906,822
May 4, 2026	0.45	0.48	0.45	0.45	0.45	-2.92%	566,115
May 1, 2026	0.41	0.47	0.41	0.47	0.47	5.89%	718,104
Apr 30, 2026	0.44	0.44	0.40	0.44	0.44	7.61%	583,566
Apr 29, 2026	0.45	0.45	0.41	0.41	0.41	-6.15%	623,936
Apr 28, 2026	0.42	0.45	0.39	0.44	0.44	6.53%	738,763
Apr 27, 2026	0.40	0.43	0.40	0.41	0.41	-2.85%	593,020
Apr 24, 2026	0.43	0.47	0.40	0.42	0.42	-2.09%	990,650
Apr 23, 2026	0.44	0.45	0.40	0.43	0.43	0.70%	762,974
Apr 22, 2026	0.42	0.48	0.42	0.43	0.43	-3.83%	859,561
Apr 21, 2026	0.49	0.50	0.44	0.44	0.44	-7.50%	1,404,757
Apr 20, 2026	0.50	0.60	0.41	0.48	0.48	29.73%	17,002,052
Apr 17, 2026	0.53	0.60	0.37	0.37	0.37	-23.55%	2,685,110
Apr 16, 2026	0.46	0.50	0.45	0.48	0.48	7.10%	681,230
Apr 15, 2026	0.48	0.48	0.44	0.45	0.45	-2.61%	678,328
Apr 14, 2026	0.49	0.49	0.44	0.46	0.46	0.22%	1,066,326
Apr 13, 2026	0.43	0.47	0.41	0.46	0.46	5.95%	709,981
Apr 10, 2026	0.42	0.45	0.42	0.44	0.44	0.92%	261,823
Apr 9, 2026	0.41	0.43	0.40	0.43	0.43	0.91%	581,097
Apr 8, 2026	0.44	0.44	0.41	0.43	0.43	3.32%	595,975
Apr 7, 2026	0.40	0.42	0.37	0.42	0.42	-1.14%	1,122,462
Apr 6, 2026	0.47	0.50	0.41	0.42	0.42	-10.41%	1,089,465
Apr 2, 2026	0.45	0.47	0.39	0.47	0.47	9.07%	519,964
Apr 1, 2026	0.42	0.44	0.37	0.43	0.43	4.60%	1,600,448
Mar 31, 2026	0.33	0.42	0.33	0.41	0.41	20.67%	1,094,890
Mar 30, 2026	0.38	0.39	0.33	0.34	0.34	-11.83%	1,164,050
Mar 27, 2026	0.36	0.40	0.35	0.39	0.39	1.60%	1,227,491
Mar 26, 2026	0.40	0.43	0.37	0.38	0.38	-12.32%	1,346,029
Mar 25, 2026	0.39	0.45	0.38	0.43	0.43	9.03%	1,444,529
Mar 24, 2026	0.42	0.45	0.40	0.40	0.40	-10.21%	569,232
Mar 23, 2026	0.40	0.47	0.40	0.44	0.44	5.25%	1,830,414
Mar 20, 2026	0.47	0.47	0.41	0.42	0.42	-7.60%	1,045,605
Mar 19, 2026	0.45	0.46	0.40	0.46	0.46	-1.41%	640,169
Mar 18, 2026	0.58	0.58	0.41	0.46	0.46	-18.96%	3,603,343
Mar 17, 2026	0.67	0.68	0.57	0.57	0.57	-16.67%	2,019,266
Mar 16, 2026	0.66	0.77	0.66	0.68	0.68	5.00%	1,046,220
Mar 13, 2026	0.59	0.68	0.57	0.65	0.65	10.41%	1,263,331
Mar 12, 2026	0.64	0.64	0.58	0.59	0.59	-7.70%	992,482
Mar 11, 2026	0.61	0.64	0.60	0.64	0.64	0.71%	751,143
Mar 10, 2026	0.64	0.65	0.60	0.63	0.63	-0.05%	1,283,744
Mar 9, 2026	0.70	0.70	0.61	0.64	0.64	-8.99%	1,580,300
Mar 6, 2026	0.71	0.71	0.65	0.70	0.70	-0.33%	1,079,516