Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
2.670
+0.120 (4.71%)
At close: Oct 2, 2026, 4:00 PM EDT
2.662
-0.008 (-0.29%)
After-hours: Oct 2, 2026, 7:57 PM EDT
Cango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.18 | 2.35 | 1.93 | 2.26 | 2.26 | 3.20% | 295,987 |
| Aug 12, 2026 | 1.68 | 2.36 | 1.68 | 2.19 | 2.19 | 27.33% | 295,606 |
| Aug 11, 2026 | 1.65 | 1.74 | 1.61 | 1.72 | 1.72 | 4.24% | 68,475 |
| Aug 10, 2026 | 1.67 | 1.74 | 1.60 | 1.65 | 1.65 | -1.20% | 28,665 |
| Aug 7, 2026 | 1.57 | 1.67 | 1.55 | 1.67 | 1.67 | 5.03% | 54,998 |
| Aug 6, 2026 | 1.61 | 1.64 | 1.52 | 1.59 | 1.59 | -0.63% | 30,821 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | -2.44% | 63,903 |
| 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 |