Cango Inc. Class A CANG
NYSE · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$2,60+0,11 (+%4,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,60 | +%4,33 | $2,49 | $2,68 | $2,47 | 317,65K |
| 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 |