Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
1.210
-0.080 (-6.20%)
At close: Dec 5, 2025, 4:00 PM EST
1.211
+0.001 (0.08%)
After-hours: Dec 5, 2025, 7:31 PM EST
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -6.20% | 557,512 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.17 | 1.29 | 1.29 | 1.57% | 968,892 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 508,814 |
| Dec 2, 2025 | 1.42 | 1.49 | 1.30 | 1.31 | 1.31 | -9.66% | 1,015,312 |
| Dec 1, 2025 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | -3.33% | 942,480 |
| Nov 28, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 408,898 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 4.29% | 445,244 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 268,595 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 8.53% | 543,119 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.16 | 1.29 | 1.29 | -4.44% | 1,276,125 |
| Nov 20, 2025 | 1.40 | 1.47 | 1.35 | 1.35 | 1.35 | - | 950,138 |
| Nov 19, 2025 | 1.51 | 1.55 | 1.33 | 1.35 | 1.35 | -12.34% | 1,009,758 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.33 | 1.54 | 1.54 | -5.52% | 1,840,153 |
| Nov 17, 2025 | 1.75 | 2.10 | 1.54 | 1.63 | 1.63 | -46.91% | 775,532 |
| Nov 14, 2025 | 3.05 | 3.26 | 3.05 | 3.07 | 3.07 | -4.06% | 607,032 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.14 | 3.20 | 3.20 | -3.32% | 448,530 |
| Nov 12, 2025 | 3.45 | 3.53 | 3.29 | 3.31 | 3.31 | -2.65% | 516,006 |
| Nov 11, 2025 | 3.58 | 3.58 | 3.35 | 3.40 | 3.40 | -4.49% | 355,364 |
| Nov 10, 2025 | 3.65 | 3.73 | 3.55 | 3.56 | 3.56 | 1.71% | 483,712 |
| Nov 7, 2025 | 3.44 | 3.51 | 3.31 | 3.50 | 3.50 | 2.34% | 454,709 |
| Nov 6, 2025 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -3.66% | 580,494 |
| Nov 5, 2025 | 3.51 | 3.68 | 3.40 | 3.55 | 3.55 | 2.90% | 523,873 |
| Nov 4, 2025 | 3.69 | 3.75 | 3.39 | 3.45 | 3.45 | -7.51% | 474,270 |
| Nov 3, 2025 | 3.85 | 3.93 | 3.71 | 3.73 | 3.73 | -6.98% | 710,997 |
| Oct 31, 2025 | 3.91 | 4.04 | 3.91 | 4.01 | 4.01 | 4.70% | 310,360 |
| Oct 30, 2025 | 3.98 | 4.06 | 3.82 | 3.83 | 3.83 | -3.77% | 414,514 |
| Oct 29, 2025 | 4.08 | 4.13 | 3.96 | 3.98 | 3.98 | -1.73% | 187,381 |
| Oct 28, 2025 | 4.11 | 4.21 | 4.05 | 4.05 | 4.05 | -1.46% | 250,677 |
| Oct 27, 2025 | 4.33 | 4.34 | 4.06 | 4.11 | 4.11 | -2.61% | 515,606 |
| Oct 24, 2025 | 4.27 | 4.32 | 4.21 | 4.22 | 4.22 | 0.96% | 313,197 |
| Oct 23, 2025 | 4.10 | 4.21 | 4.10 | 4.18 | 4.18 | 1.95% | 204,641 |
| Oct 22, 2025 | 4.22 | 4.27 | 4.06 | 4.10 | 4.10 | -5.09% | 261,651 |
| Oct 21, 2025 | 4.36 | 4.39 | 4.17 | 4.32 | 4.32 | -0.46% | 295,623 |
| Oct 20, 2025 | 4.35 | 4.51 | 4.28 | 4.34 | 4.34 | 4.83% | 488,489 |
| Oct 17, 2025 | 4.06 | 4.16 | 4.02 | 4.14 | 4.14 | -0.48% | 354,240 |
| Oct 16, 2025 | 4.37 | 4.53 | 4.10 | 4.16 | 4.16 | -4.81% | 477,466 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.25 | 4.37 | 4.37 | - | 364,054 |
| Oct 14, 2025 | 4.25 | 4.48 | 4.14 | 4.37 | 4.37 | -0.23% | 377,371 |
| Oct 13, 2025 | 4.43 | 4.47 | 4.28 | 4.38 | 4.38 | 1.62% | 435,240 |
| Oct 10, 2025 | 4.64 | 4.78 | 4.23 | 4.31 | 4.31 | -7.11% | 632,578 |
| Oct 9, 2025 | 4.65 | 4.68 | 4.48 | 4.64 | 4.64 | -0.85% | 462,082 |
| Oct 8, 2025 | 4.60 | 4.69 | 4.50 | 4.68 | 4.68 | 2.86% | 280,453 |
| Oct 7, 2025 | 4.84 | 4.85 | 4.47 | 4.55 | 4.55 | -5.80% | 603,513 |
| Oct 6, 2025 | 4.84 | 4.92 | 4.75 | 4.83 | 4.83 | 1.90% | 666,687 |
| Oct 3, 2025 | 4.67 | 4.85 | 4.57 | 4.74 | 4.74 | 3.95% | 852,483 |
| Oct 2, 2025 | 4.56 | 4.68 | 4.47 | 4.56 | 4.56 | 1.33% | 455,485 |
| Oct 1, 2025 | 4.30 | 4.51 | 4.28 | 4.50 | 4.50 | 6.13% | 527,502 |
| Sep 30, 2025 | 4.26 | 4.31 | 4.12 | 4.24 | 4.24 | -1.40% | 457,790 |
| Sep 29, 2025 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 6.97% | 349,797 |
| Sep 26, 2025 | 4.21 | 4.21 | 3.93 | 4.02 | 4.02 | -1.95% | 457,852 |
| Sep 25, 2025 | 4.32 | 4.39 | 4.04 | 4.10 | 4.10 | -6.61% | 853,019 |
| Sep 24, 2025 | 4.48 | 4.53 | 4.37 | 4.39 | 4.39 | -1.13% | 339,776 |
| Sep 23, 2025 | 4.59 | 4.61 | 4.40 | 4.44 | 4.44 | -3.06% | 337,859 |
| Sep 22, 2025 | 4.40 | 4.58 | 4.34 | 4.58 | 4.58 | 2.92% | 458,285 |
| Sep 19, 2025 | 4.60 | 4.65 | 4.34 | 4.45 | 4.45 | -3.68% | 1,136,965 |
| Sep 18, 2025 | 4.52 | 4.67 | 4.52 | 4.62 | 4.62 | 2.90% | 654,929 |
| Sep 17, 2025 | 4.67 | 4.69 | 4.47 | 4.49 | 4.49 | -1.54% | 379,140 |
| Sep 16, 2025 | 4.55 | 4.63 | 4.51 | 4.56 | 4.56 | - | 326,077 |
| Sep 15, 2025 | 4.65 | 4.70 | 4.54 | 4.56 | 4.56 | -0.44% | 292,292 |
| Sep 12, 2025 | 4.61 | 4.78 | 4.57 | 4.58 | 4.58 | - | 441,642 |
| Sep 11, 2025 | 4.70 | 4.85 | 4.54 | 4.58 | 4.58 | -1.51% | 740,901 |
| Sep 10, 2025 | 4.90 | 4.91 | 4.63 | 4.65 | 4.65 | -4.12% | 646,158 |
| Sep 9, 2025 | 5.50 | 5.50 | 4.85 | 4.85 | 4.85 | -11.82% | 1,047,498 |
| Sep 8, 2025 | 5.11 | 5.55 | 5.06 | 5.50 | 5.50 | 9.13% | 1,217,187 |
| Sep 5, 2025 | 4.69 | 5.20 | 4.65 | 5.04 | 5.04 | 6.55% | 1,015,212 |
| Sep 4, 2025 | 4.79 | 4.90 | 4.68 | 4.73 | 4.73 | -2.47% | 393,853 |
| Sep 3, 2025 | 4.75 | 4.87 | 4.45 | 4.85 | 4.85 | 3.85% | 765,002 |
| Sep 2, 2025 | 4.59 | 4.79 | 4.52 | 4.67 | 4.67 | -2.10% | 385,017 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.75 | 4.77 | 4.77 | -2.45% | 321,414 |
| Aug 28, 2025 | 4.90 | 4.98 | 4.81 | 4.89 | 4.89 | 0.41% | 152,267 |
| Aug 27, 2025 | 4.88 | 4.95 | 4.84 | 4.87 | 4.87 | -0.81% | 198,711 |
| Aug 26, 2025 | 4.99 | 5.14 | 4.89 | 4.91 | 4.91 | -2.00% | 228,599 |
| Aug 25, 2025 | 4.85 | 5.17 | 4.78 | 5.01 | 5.01 | 2.24% | 562,439 |
| Aug 22, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.48% | 612,712 |
| Aug 21, 2025 | 4.62 | 4.79 | 4.61 | 4.69 | 4.69 | 2.18% | 357,864 |
| Aug 20, 2025 | 4.71 | 4.74 | 4.53 | 4.59 | 4.59 | -3.16% | 303,361 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -3.85% | 352,957 |
| Aug 18, 2025 | 4.80 | 5.02 | 4.77 | 4.93 | 4.93 | 2.49% | 342,169 |
| Aug 15, 2025 | 4.82 | 4.89 | 4.76 | 4.81 | 4.81 | -0.41% | 502,946 |
| Aug 14, 2025 | 4.81 | 4.90 | 4.76 | 4.83 | 4.83 | -1.43% | 595,188 |
| Aug 13, 2025 | 4.90 | 5.01 | 4.78 | 4.90 | 4.90 | -1.41% | 959,911 |
| Aug 12, 2025 | 4.87 | 4.98 | 4.75 | 4.97 | 4.97 | 1.43% | 764,311 |
| Aug 11, 2025 | 5.08 | 5.13 | 4.86 | 4.90 | 4.90 | -1.61% | 699,907 |
| Aug 8, 2025 | 4.90 | 5.06 | 4.85 | 4.98 | 4.98 | 1.84% | 359,957 |
| Aug 7, 2025 | 4.85 | 4.90 | 4.79 | 4.89 | 4.89 | 2.09% | 205,989 |
| Aug 6, 2025 | 4.76 | 4.84 | 4.67 | 4.79 | 4.79 | 1.27% | 193,656 |
| Aug 5, 2025 | 4.80 | 4.84 | 4.54 | 4.73 | 4.73 | 0.64% | 525,704 |
| Aug 4, 2025 | 4.52 | 4.78 | 4.51 | 4.70 | 4.70 | 5.86% | 398,721 |
| Aug 1, 2025 | 4.71 | 4.75 | 4.44 | 4.44 | 4.44 | -7.69% | 594,943 |
| Jul 31, 2025 | 4.86 | 4.96 | 4.80 | 4.81 | 4.81 | 0.84% | 307,486 |
| Jul 30, 2025 | 4.78 | 4.86 | 4.73 | 4.77 | 4.77 | -0.63% | 286,115 |
| Jul 29, 2025 | 4.96 | 5.09 | 4.79 | 4.80 | 4.80 | -3.61% | 787,524 |
| Jul 28, 2025 | 5.03 | 5.14 | 4.94 | 4.98 | 4.98 | - | 282,208 |
| Jul 25, 2025 | 5.08 | 5.12 | 4.95 | 4.98 | 4.98 | -3.68% | 435,490 |
| Jul 24, 2025 | 5.07 | 5.25 | 5.07 | 5.17 | 5.17 | 1.17% | 557,171 |
| Jul 23, 2025 | 5.16 | 5.16 | 4.99 | 5.11 | 5.11 | -1.35% | 439,803 |
| Jul 22, 2025 | 5.00 | 5.24 | 4.93 | 5.18 | 5.18 | 2.98% | 1,042,190 |
| Jul 21, 2025 | 5.35 | 5.36 | 4.93 | 5.03 | 5.03 | -5.45% | 1,343,463 |
| Jul 18, 2025 | 5.20 | 5.50 | 5.18 | 5.32 | 5.32 | 2.70% | 1,122,397 |
| Jul 17, 2025 | 5.28 | 5.30 | 5.11 | 5.18 | 5.18 | -2.45% | 485,496 |