Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.43	0.47	0.40	0.42	0.42	-2.09%	976,832
Apr 23, 2026	0.44	0.45	0.40	0.43	0.43	0.70%	754,179
Apr 22, 2026	0.42	0.48	0.42	0.43	0.43	-3.83%	837,399
Apr 21, 2026	0.49	0.50	0.44	0.44	0.44	-7.50%	1,389,769
Apr 20, 2026	0.50	0.60	0.42	0.48	0.48	29.73%	16,862,659
Apr 17, 2026	0.53	0.60	0.37	0.37	0.37	-23.55%	2,265,668
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%	578,706
Apr 14, 2026	0.49	0.49	0.44	0.46	0.46	0.22%	1,065,477
Apr 13, 2026	0.43	0.47	0.41	0.46	0.46	5.95%	682,894
Apr 10, 2026	0.42	0.45	0.42	0.44	0.44	0.92%	261,712
Apr 9, 2026	0.41	0.43	0.40	0.43	0.43	0.91%	580,076
Apr 8, 2026	0.44	0.44	0.41	0.43	0.43	3.32%	591,095
Apr 7, 2026	0.40	0.42	0.37	0.42	0.42	-1.14%	1,116,961
Apr 6, 2026	0.47	0.50	0.41	0.42	0.42	-10.41%	1,078,169
Apr 2, 2026	0.45	0.47	0.39	0.47	0.47	9.07%	519,811
Apr 1, 2026	0.42	0.44	0.37	0.43	0.43	4.60%	1,599,266
Mar 31, 2026	0.33	0.42	0.33	0.41	0.41	20.67%	1,092,470
Mar 30, 2026	0.38	0.39	0.33	0.34	0.34	-11.83%	1,162,432
Mar 27, 2026	0.36	0.40	0.35	0.39	0.39	1.60%	1,226,279
Mar 26, 2026	0.40	0.43	0.37	0.38	0.38	-12.32%	1,342,729
Mar 25, 2026	0.39	0.45	0.38	0.43	0.43	9.03%	1,444,358
Mar 24, 2026	0.42	0.45	0.40	0.40	0.40	-10.21%	569,147
Mar 23, 2026	0.40	0.47	0.40	0.44	0.44	5.25%	1,829,913
Mar 20, 2026	0.47	0.47	0.41	0.42	0.42	-7.60%	1,040,590
Mar 19, 2026	0.45	0.46	0.40	0.46	0.46	-1.41%	638,840
Mar 18, 2026	0.58	0.58	0.41	0.46	0.46	-18.96%	3,421,117
Mar 17, 2026	0.67	0.68	0.57	0.57	0.57	-16.67%	2,010,111
Mar 16, 2026	0.66	0.77	0.66	0.68	0.68	5.00%	1,029,208
Mar 13, 2026	0.59	0.68	0.57	0.65	0.65	10.41%	1,208,525
Mar 12, 2026	0.64	0.64	0.58	0.59	0.59	-7.70%	990,593
Mar 11, 2026	0.61	0.64	0.60	0.64	0.64	0.71%	750,801
Mar 10, 2026	0.64	0.65	0.60	0.63	0.63	-0.05%	1,283,585
Mar 9, 2026	0.70	0.70	0.61	0.64	0.64	-8.99%	1,576,313
Mar 6, 2026	0.71	0.71	0.65	0.70	0.70	-0.33%	1,077,586
Mar 5, 2026	0.74	0.78	0.70	0.70	0.70	-5.01%	381,831
Mar 4, 2026	0.76	0.76	0.69	0.74	0.74	2.99%	874,804
Mar 3, 2026	0.70	0.75	0.69	0.72	0.72	-6.73%	728,143
Mar 2, 2026	0.75	0.77	0.72	0.77	0.77	0.91%	1,099,003
Feb 27, 2026	0.85	0.85	0.75	0.76	0.76	-9.67%	913,942
Feb 26, 2026	0.83	0.87	0.82	0.84	0.84	-1.75%	338,459
Feb 25, 2026	0.90	0.90	0.82	0.86	0.86	1.59%	448,527
Feb 24, 2026	0.82	0.87	0.78	0.84	0.84	2.98%	559,485
Feb 23, 2026	0.85	0.87	0.78	0.82	0.82	-6.95%	1,250,903
Feb 20, 2026	0.86	0.91	0.82	0.88	0.88	2.56%	398,531
Feb 19, 2026	0.85	0.88	0.81	0.86	0.86	7.25%	421,123
Feb 18, 2026	0.83	0.92	0.80	0.80	0.80	-2.45%	553,622
Feb 17, 2026	0.85	0.86	0.79	0.82	0.82	-6.81%	612,276
Feb 13, 2026	0.83	0.89	0.82	0.88	0.88	9.81%	405,873
Feb 12, 2026	0.86	0.93	0.80	0.80	0.80	-9.35%	1,323,774