Skip to main content
Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
0.192
-0.010 (-4.96%)
Jun 29, 2026, 10:14 AM EDT - Market open

Cango Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.190.210.190.200.20-3.17%834,257
Jun 25, 20260.220.230.200.210.21-8.89%1,343,349
Jun 24, 20260.210.240.210.230.23-2.81%1,372,961
Jun 23, 20260.210.250.210.240.241.73%2,177,428
Jun 22, 20260.240.260.210.230.2321.58%9,657,686
Jun 18, 20260.320.330.190.190.19-39.87%1,565,355
Jun 17, 20260.310.340.300.320.32-0.94%208,000
Jun 16, 20260.300.330.300.320.323.44%331,440
Jun 15, 20260.300.330.300.310.318.59%722,446
Jun 12, 20260.290.310.280.280.28-2.07%579,632
Jun 11, 20260.310.310.290.290.29-6.45%668,772
Jun 10, 20260.300.320.300.310.31-4.35%273,654
Jun 9, 20260.350.350.290.320.32-1.79%1,662,523
Jun 8, 20260.320.350.310.330.330.30%1,687,257
Jun 5, 20260.400.400.300.330.33-21.10%1,239,754
Jun 4, 20260.400.420.390.420.421.14%329,934
Jun 3, 20260.410.420.380.410.41-1.60%621,989
Jun 2, 20260.400.430.400.420.42-0.36%591,760
Jun 1, 20260.440.460.390.420.42-4.65%1,029,416
May 29, 20260.450.470.410.440.442.58%1,494,177
May 28, 20260.430.460.410.430.430.33%521,509
May 27, 20260.410.440.410.430.43-2.61%928,281
May 26, 20260.510.510.400.440.44-9.87%2,174,629
May 22, 20260.520.520.480.490.49-6.48%682,091
May 21, 20260.490.530.470.520.524.40%513,590
May 20, 20260.470.510.460.500.503.26%568,063
May 19, 20260.490.500.450.480.48-3.91%438,957
May 18, 20260.510.530.480.500.50-6.72%390,628
May 15, 20260.500.540.480.540.541.81%622,083
May 14, 20260.530.550.470.530.530.55%660,549
May 13, 20260.600.600.530.530.53-9.42%755,331
May 12, 20260.650.680.560.580.58-10.24%722,874
May 11, 20260.680.680.640.650.65-6.05%1,423,049
May 8, 20260.580.720.500.690.6925.62%3,940,977
May 7, 20260.540.550.490.550.550.92%638,451
May 6, 20260.480.550.470.550.5516.70%1,880,389
May 5, 20260.480.480.440.470.473.25%906,822
May 4, 20260.450.480.450.450.45-2.92%566,115
May 1, 20260.410.470.410.470.475.89%718,104
Apr 30, 20260.440.440.400.440.447.61%583,566
Apr 29, 20260.450.450.410.410.41-6.15%623,936
Apr 28, 20260.420.450.390.440.446.53%738,763
Apr 27, 20260.400.430.400.410.41-2.85%593,020
Apr 24, 20260.430.470.400.420.42-2.09%990,650
Apr 23, 20260.440.450.400.430.430.70%762,974
Apr 22, 20260.420.480.420.430.43-3.83%859,561
Apr 21, 20260.490.500.440.440.44-7.50%1,404,757
Apr 20, 20260.500.600.420.480.4829.73%17,002,052
Apr 17, 20260.530.600.370.370.37-23.55%2,685,110
Apr 16, 20260.460.500.450.480.487.10%681,230
Apr 15, 20260.480.480.440.450.45-2.61%678,328
Apr 14, 20260.490.490.440.460.460.22%1,066,326
Apr 13, 20260.430.470.410.460.465.95%709,981
Apr 10, 20260.420.450.420.440.440.92%261,823
Apr 9, 20260.410.430.400.430.430.91%581,097
Apr 8, 20260.440.440.410.430.433.32%595,975
Apr 7, 20260.400.420.370.420.42-1.14%1,122,462
Apr 6, 20260.470.500.410.420.42-10.41%1,089,465
Apr 2, 20260.450.470.390.470.479.07%519,964
Apr 1, 20260.420.440.370.430.434.60%1,600,448
Mar 31, 20260.330.420.330.410.4120.67%1,094,890
Mar 30, 20260.380.390.330.340.34-11.83%1,164,050
Mar 27, 20260.360.400.350.390.391.60%1,227,491
Mar 26, 20260.400.430.370.380.38-12.32%1,346,029
Mar 25, 20260.390.450.380.430.439.03%1,444,529
Mar 24, 20260.420.450.400.400.40-10.21%569,232
Mar 23, 20260.400.470.400.440.445.25%1,830,414
Mar 20, 20260.470.470.410.420.42-7.60%1,045,605
Mar 19, 20260.450.460.400.460.46-1.41%640,169
Mar 18, 20260.580.580.410.460.46-18.96%3,603,343
Mar 17, 20260.670.680.570.570.57-16.67%2,019,266
Mar 16, 20260.660.770.660.680.685.00%1,046,220
Mar 13, 20260.590.680.570.650.6510.41%1,263,331
Mar 12, 20260.640.640.580.590.59-7.70%992,482
Mar 11, 20260.610.640.600.640.640.71%751,143
Mar 10, 20260.640.650.600.630.63-0.05%1,283,744
Mar 9, 20260.700.700.610.640.64-8.99%1,580,300
Mar 6, 20260.710.710.650.700.70-0.33%1,079,516
Mar 5, 20260.740.780.700.700.70-5.01%383,003
Mar 4, 20260.760.760.690.740.742.99%877,453
Mar 3, 20260.700.750.690.720.72-6.73%728,143
Mar 2, 20260.750.770.720.770.770.91%1,101,003
Feb 27, 20260.850.850.750.760.76-9.67%922,343
Feb 26, 20260.830.870.820.840.84-1.75%338,495
Feb 25, 20260.900.900.820.860.861.59%450,686
Feb 24, 20260.820.870.780.840.842.98%559,533
Feb 23, 20260.850.870.780.820.82-6.95%1,251,267
Feb 20, 20260.860.910.820.880.882.56%399,007
Feb 19, 20260.850.880.810.860.867.25%423,334
Feb 18, 20260.830.920.800.800.80-2.45%556,945
Feb 17, 20260.850.860.790.820.82-6.81%612,313
Feb 13, 20260.830.890.820.880.889.81%407,142
Feb 12, 20260.860.930.800.800.80-9.35%1,347,427
Feb 11, 20260.960.970.870.880.88-4.77%667,904
Feb 10, 20260.941.030.900.930.930.91%704,788
Feb 9, 20260.960.990.880.920.92-5.52%1,262,913
Feb 6, 20261.011.100.930.970.97-0.24%2,116,597
Feb 5, 20261.101.130.960.980.98-14.38%2,021,444
Feb 4, 20261.121.171.101.141.14-3.39%1,176,370
Feb 3, 20261.181.191.131.181.18-1,073,501