Cango Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.40	0.40	0.30	0.33	0.33	-21.10%	1,239,754
Jun 4, 2026	0.40	0.42	0.39	0.42	0.42	1.14%	329,934
Jun 3, 2026	0.41	0.42	0.38	0.41	0.41	-1.60%	621,989
Jun 2, 2026	0.40	0.43	0.40	0.42	0.42	-0.36%	591,760
Jun 1, 2026	0.44	0.46	0.39	0.42	0.42	-4.65%	1,029,416
May 29, 2026	0.45	0.47	0.41	0.44	0.44	2.58%	1,494,177
May 28, 2026	0.43	0.46	0.41	0.43	0.43	0.33%	521,509
May 27, 2026	0.41	0.44	0.41	0.43	0.43	-2.61%	928,281
May 26, 2026	0.51	0.51	0.40	0.44	0.44	-9.87%	2,174,629
May 22, 2026	0.52	0.52	0.48	0.49	0.49	-6.48%	682,091
May 21, 2026	0.49	0.53	0.47	0.52	0.52	4.40%	513,590
May 20, 2026	0.47	0.51	0.46	0.50	0.50	3.26%	568,063
May 19, 2026	0.49	0.50	0.45	0.48	0.48	-3.91%	438,957
May 18, 2026	0.51	0.53	0.48	0.50	0.50	-6.72%	390,628
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	0.42	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