Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
0.436
+0.027 (6.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.42 | 0.45 | 0.39 | 0.44 | 0.44 | 6.53% | 736,453 |
| Apr 27, 2026 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -2.85% | 585,250 |
| 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 |
| Feb 11, 2026 | 0.96 | 0.97 | 0.87 | 0.88 | 0.88 | -4.77% | 665,880 |
| Feb 10, 2026 | 0.94 | 1.03 | 0.90 | 0.93 | 0.93 | 0.91% | 701,645 |
| Feb 9, 2026 | 0.96 | 0.99 | 0.88 | 0.92 | 0.92 | -5.52% | 1,244,104 |
| Feb 6, 2026 | 1.01 | 1.10 | 0.93 | 0.97 | 0.97 | -0.24% | 2,107,736 |
| Feb 5, 2026 | 1.10 | 1.13 | 0.96 | 0.98 | 0.98 | -14.38% | 1,939,943 |
| Feb 4, 2026 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | -3.39% | 1,167,503 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | - | 1,069,550 |
| Feb 2, 2026 | 1.20 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 1,234,468 |
| Jan 30, 2026 | 1.22 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 727,420 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.23 | 1.25 | 1.25 | -6.02% | 745,388 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 585,241 |
| Jan 27, 2026 | 1.31 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 614,645 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -5.07% | 899,964 |
| Jan 23, 2026 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 780,891 |
| Jan 22, 2026 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -1.42% | 542,623 |
| Jan 21, 2026 | 1.40 | 1.47 | 1.38 | 1.41 | 1.41 | - | 331,259 |
| Jan 20, 2026 | 1.39 | 1.44 | 1.34 | 1.41 | 1.41 | - | 692,327 |
| Jan 16, 2026 | 1.44 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 740,565 |
| Jan 15, 2026 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -4.61% | 739,502 |
| Jan 14, 2026 | 1.54 | 1.54 | 1.46 | 1.52 | 1.52 | 4.83% | 996,132 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.44 | 1.45 | 1.45 | -7.64% | 1,040,632 |
| Jan 12, 2026 | 1.48 | 1.57 | 1.45 | 1.57 | 1.57 | 6.08% | 767,922 |
| Jan 9, 2026 | 1.53 | 1.56 | 1.43 | 1.48 | 1.48 | -1.99% | 906,109 |
| Jan 8, 2026 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -0.66% | 976,467 |
| Jan 7, 2026 | 1.55 | 1.63 | 1.52 | 1.52 | 1.52 | -3.18% | 579,890 |
| Jan 6, 2026 | 1.66 | 1.76 | 1.52 | 1.57 | 1.57 | -4.27% | 1,286,863 |
| Jan 5, 2026 | 1.44 | 1.72 | 1.38 | 1.64 | 1.64 | 16.31% | 2,424,673 |
| Jan 2, 2026 | 1.45 | 1.51 | 1.40 | 1.41 | 1.41 | -6.00% | 659,224 |
| Dec 31, 2025 | 1.28 | 1.53 | 1.26 | 1.50 | 1.50 | 18.11% | 2,677,613 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.25 | 1.27 | 1.27 | -6.62% | 903,060 |
| Dec 29, 2025 | 1.39 | 1.46 | 1.33 | 1.36 | 1.36 | -2.16% | 669,311 |
| Dec 26, 2025 | 1.39 | 1.53 | 1.37 | 1.39 | 1.39 | 1.46% | 667,783 |
| Dec 24, 2025 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 472,276 |
| Dec 23, 2025 | 1.45 | 1.47 | 1.33 | 1.34 | 1.34 | -8.22% | 747,333 |
| Dec 22, 2025 | 1.55 | 1.61 | 1.42 | 1.46 | 1.46 | -5.81% | 2,054,699 |
| Dec 19, 2025 | 1.36 | 1.56 | 1.33 | 1.55 | 1.55 | 17.42% | 2,650,603 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 816,997 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.30 | 1.31 | 1.31 | -1.50% | 1,197,838 |
| Dec 16, 2025 | 1.21 | 1.37 | 1.20 | 1.33 | 1.33 | 10.83% | 711,317 |
| Dec 15, 2025 | 1.35 | 1.40 | 1.15 | 1.20 | 1.20 | -6.25% | 760,505 |
| Dec 12, 2025 | 1.25 | 1.35 | 1.17 | 1.28 | 1.28 | 4.92% | 1,102,059 |
| Dec 11, 2025 | 1.16 | 1.22 | 1.12 | 1.22 | 1.22 | 6.09% | 718,742 |
| Dec 10, 2025 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 1,017,911 |
| Dec 9, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | - | 943,938 |
| Dec 8, 2025 | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -1.65% | 737,459 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.19 | 1.21 | 1.21 | -6.20% | 560,301 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.17 | 1.29 | 1.29 | 1.57% | 985,261 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 516,616 |