Cango Inc. Class A CANG
NYSE · United States · Distribution Services
$2.56+0.06 (+2.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.62 | +5.37% | $2.49 | $2.68 | $2.47 | 230.56K |
| 2026-09-30 | $2.49 | +5.06% | $2.49 | $2.62 | $2.32 | 1.27M |
| 2026-09-29 | $2.37 | +3.49% | $2.27 | $2.39 | $2.14 | 578.60K |
| 2026-09-28 | $2.29 | +19.90% | $2.11 | $2.38 | $2.05 | 1.57M |
| 2026-09-25 | $1.91 | -5.91% | $2.04 | $2.12 | $1.90 | 187.70K |
| 2026-09-24 | $2.03 | +1.00% | $2.02 | $2.08 | $1.97 | 172.20K |
| 2026-09-23 | $2.01 | -9.46% | $2.19 | $2.22 | $1.97 | 330.00K |
| 2026-09-22 | $2.22 | -2.63% | $2.45 | $2.49 | $2.15 | 293.30K |
| 2026-09-21 | $2.28 | -14.61% | $2.78 | $2.79 | $2.28 | 405.60K |
| 2026-09-18 | $2.67 | +23.04% | $2.25 | $2.80 | $2.20 | 1.50M |
| 2026-09-17 | $2.17 | +1.88% | $2.26 | $2.42 | $2.11 | 1.03M |
| 2026-09-16 | $2.13 | +14.52% | $1.92 | $2.20 | $1.85 | 955.00K |
| 2026-09-15 | $1.86 | +0.54% | $2.05 | $2.34 | $1.85 | 2.27M |
| 2026-09-14 | $1.85 | +1.09% | $1.80 | $1.88 | $1.78 | 115.90K |
| 2026-09-11 | $1.83 | +1.67% | $1.81 | $1.93 | $1.78 | 78.90K |
| 2026-09-10 | $1.80 | -7.22% | $1.85 | $1.94 | $1.78 | 164.20K |
| 2026-09-09 | $1.94 | -8.92% | $2.10 | $2.17 | $1.92 | 172.10K |
| 2026-09-08 | $2.13 | -2.74% | $2.21 | $2.23 | $2.01 | 206.80K |
| 2026-09-04 | $2.19 | +2.34% | $2.08 | $2.23 | $2.03 | 174.80K |
| 2026-09-03 | $2.14 | +14.44% | $1.94 | $2.15 | $1.82 | 290.20K |
| 2026-09-02 | $1.87 | +1.63% | $1.91 | $2.00 | $1.83 | 241.70K |
| 2026-09-01 | $1.84 | -23.01% | $2.07 | $2.07 | $1.82 | 590.80K |
| 2026-08-31 | $2.39 | +7.17% | $2.44 | $2.53 | $2.21 | 933.60K |
| 2026-08-28 | $2.23 | -13.90% | $2.57 | $2.59 | $2.05 | 314.40K |
| 2026-08-27 | $2.59 | +8.82% | $2.40 | $2.85 | $2.30 | 717.40K |
| 2026-08-26 | $2.38 | 0.00% | $2.37 | $2.40 | $2.24 | 241.80K |
| 2026-08-25 | $2.38 | +3.48% | $2.36 | $2.41 | $2.16 | 455.40K |
| 2026-08-24 | $2.30 | +7.48% | $2.24 | $2.79 | $2.11 | 1.68M |
| 2026-08-21 | $2.14 | +32.10% | $1.65 | $2.32 | $1.65 | 4.14M |
| 2026-08-20 | $1.62 | -3.57% | $1.65 | $1.69 | $1.47 | 333.10K |
| 2026-08-19 | $1.68 | +3.07% | $1.67 | $1.80 | $1.63 | 193.70K |
| 2026-08-18 | $1.63 | -8.94% | $1.79 | $1.84 | $1.61 | 60.80K |
| 2026-08-17 | $1.79 | -12.68% | $2.04 | $2.10 | $1.70 | 89.20K |
| 2026-08-14 | $2.05 | -9.29% | $2.14 | $2.19 | $2.00 | 258.40K |
| 2026-08-13 | $2.26 | +3.20% | $2.18 | $2.35 | $1.93 | 296.00K |
| 2026-08-12 | $2.19 | +27.33% | $1.68 | $2.36 | $1.68 | 308.30K |
| 2026-08-11 | $1.72 | +4.24% | $1.65 | $1.74 | $1.61 | 73.20K |
| 2026-08-10 | $1.65 | -1.20% | $1.67 | $1.74 | $1.60 | 28.70K |
| 2026-08-07 | $1.67 | +5.03% | $1.57 | $1.67 | $1.55 | 55.20K |
| 2026-08-06 | $1.59 | -0.62% | $1.61 | $1.64 | $1.52 | 30.80K |
| 2026-08-05 | $1.60 | -2.44% | $1.62 | $1.62 | $1.51 | 65.50K |
| 2026-08-04 | $1.64 | +1.86% | $1.58 | $1.66 | $1.52 | 57.90K |
| 2026-08-03 | $1.61 | +15.00% | $1.45 | $1.66 | $1.43 | 110.90K |
| 2026-07-31 | $1.40 | -2.10% | $1.51 | $1.51 | $1.38 | 84.30K |
| 2026-07-30 | $1.43 | -8.33% | $1.57 | $1.59 | $1.36 | 156.90K |
| 2026-07-29 | $1.56 | -8.24% | $1.68 | $1.68 | $1.48 | 94.80K |
| 2026-07-28 | $1.70 | 0.00% | $1.70 | $1.72 | $1.61 | 107.20K |
| 2026-07-27 | $1.70 | +0.59% | $1.77 | $1.77 | $1.62 | 51.80K |
| 2026-07-24 | $1.69 | -7.65% | $1.85 | $1.86 | $1.62 | 125.60K |
| 2026-07-23 | $1.83 | -5.67% | $1.89 | $1.89 | $1.70 | 235.70K |
| 2026-07-22 | $1.94 | +10.23% | $1.78 | $2.01 | $1.78 | 451.20K |
| 2026-07-21 | $1.76 | -2.22% | $1.84 | $1.92 | $1.60 | 140.30K |
| 2026-07-20 | $1.80 | 0.00% | $1.70 | $1.80 | $1.70 | 42.00K |
| 2026-07-17 | $1.80 | 0.00% | $1.80 | $1.80 | $1.70 | 63.65K |
| 2026-07-16 | $1.80 | -10.00% | $1.90 | $2.10 | $1.80 | 115.14K |
| 2026-07-15 | $2.00 | 0.00% | $2.10 | $2.10 | $2.00 | 23.58K |
| 2026-07-14 | $2.00 | 0.00% | $2.00 | $2.10 | $2.00 | 39.62K |
| 2026-07-13 | $2.00 | -4.76% | $2.10 | $2.20 | $2.00 | 45.47K |
| 2026-07-10 | $2.10 | -8.70% | $2.10 | $2.20 | $2.00 | 54.60K |
| 2026-07-09 | $2.30 | +4.55% | $2.00 | $2.30 | $2.00 | 36.00K |
| 2026-07-08 | $2.20 | -4.35% | $2.20 | $2.30 | $2.10 | 36.21K |
| 2026-07-07 | $2.30 | 0.00% | $2.30 | $2.40 | $2.00 | 68.32K |
| 2026-07-06 | $2.30 | +9.52% | $2.20 | $2.30 | $2.10 | 79.46K |
| 2026-07-02 | $2.10 | 0.00% | $2.10 | $2.30 | $2.00 | 90.24K |
| 2026-07-01 | $2.10 | +5.00% | $2.00 | $2.20 | $2.00 | 221.94K |
| 2026-06-30 | $2.00 | 0.00% | $2.00 | $2.10 | $1.90 | 98.02K |
| 2026-06-29 | $2.00 | 0.00% | $2.00 | $2.00 | $1.90 | 120.93K |
| 2026-06-26 | $2.00 | -4.76% | $1.90 | $2.10 | $1.90 | 87.83K |
| 2026-06-25 | $2.10 | -8.70% | $2.20 | $2.30 | $2.00 | 141.86K |
| 2026-06-24 | $2.30 | -4.17% | $2.10 | $2.40 | $2.10 | 152.28K |
| 2026-06-23 | $2.40 | +4.35% | $2.10 | $2.50 | $2.10 | 229.67K |
| 2026-06-22 | $2.30 | +21.05% | $2.40 | $2.60 | $2.10 | 1.93M |
| 2026-06-18 | $1.90 | -40.63% | $3.20 | $3.30 | $1.90 | 488.43K |
| 2026-06-17 | $3.20 | 0.00% | $3.10 | $3.40 | $3.00 | 20.80K |
| 2026-06-16 | $3.20 | +3.23% | $3.00 | $3.30 | $3.00 | 34.37K |
| 2026-06-15 | $3.10 | +10.71% | $3.00 | $3.30 | $3.00 | 72.50K |
| 2026-06-12 | $2.80 | -3.45% | $2.90 | $3.10 | $2.80 | 58.39K |
| 2026-06-11 | $2.90 | -6.45% | $3.10 | $3.10 | $2.90 | 66.98K |
| 2026-06-10 | $3.10 | -3.13% | $3.00 | $3.20 | $3.00 | 29.63K |
| 2026-06-09 | $3.20 | -3.03% | $3.50 | $3.50 | $2.90 | 166.49K |
| 2026-06-08 | $3.30 | 0.00% | $3.20 | $3.50 | $3.10 | 200.33K |
| 2026-06-05 | $3.30 | -21.43% | $4.00 | $4.00 | $3.00 | 124.94K |
| 2026-06-04 | $4.20 | +2.44% | $4.00 | $4.20 | $3.90 | 33.05K |
| 2026-06-03 | $4.10 | -2.38% | $4.10 | $4.20 | $3.80 | 65.01K |
| 2026-06-02 | $4.20 | 0.00% | $4.00 | $4.30 | $4.00 | 59.85K |
| 2026-06-01 | $4.20 | -4.55% | $4.40 | $4.60 | $3.90 | 103.48K |
| 2026-05-29 | $4.40 | +2.33% | $4.50 | $4.70 | $4.10 | 149.60K |
| 2026-05-28 | $4.30 | 0.00% | $4.30 | $4.60 | $4.10 | 53.33K |
| 2026-05-27 | $4.30 | -2.27% | $4.10 | $4.40 | $4.10 | 95.10K |
| 2026-05-26 | $4.40 | -10.20% | $5.10 | $5.10 | $4.00 | 217.77K |