Cango Inc. Class A Ordinary Shares (CANG)

0.4370
+0.0040 (0.92%)
NYSE · Last Trade: Apr 12th, 2:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cango Inc. Class A Ordinary Shares (CANG)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20260.420.450.420.44261,8230.44
4/09/20260.410.430.400.43580,5980.43
4/08/20260.430.440.410.43594,9750.43
4/07/20260.400.420.370.421,119,4090.42
4/06/20260.470.500.410.421,088,1930.42
4/02/20260.450.470.390.47519,9650.47
4/01/20260.420.440.370.431,600,3250.43
3/31/20260.330.420.330.411,094,7920.41
3/30/20260.380.390.330.341,163,4400.34
3/27/20260.360.400.350.391,227,4910.39
3/26/20260.400.420.370.381,346,0300.38
3/25/20260.390.450.380.431,444,4580.43
3/24/20260.420.450.400.40569,2310.40
3/23/20260.400.470.400.441,830,4140.44
3/20/20260.470.470.410.421,045,6070.42
3/19/20260.450.460.400.46640,1690.46
3/18/20260.580.580.410.463,597,8520.46
3/17/20260.670.680.570.572,019,1390.57
3/16/20260.660.770.660.681,045,2030.68
3/13/20260.590.680.570.651,263,3310.65
3/12/20260.640.640.580.59992,4820.59
3/11/20260.610.640.600.64751,1440.64
3/10/20260.640.650.600.631,283,7450.63
3/09/20260.700.700.610.641,580,3010.64
3/06/20260.710.710.650.701,079,5170.70
3/05/20260.740.780.700.70383,0040.70
3/04/20260.760.760.690.74877,4500.74
3/03/20260.700.750.690.72728,1440.72
3/02/20260.750.770.720.771,099,0030.77
2/27/20260.850.850.750.76922,3430.76
2/26/20260.830.870.820.84338,4600.84
2/25/20260.900.900.820.86449,6870.86
2/24/20260.820.870.780.84559,5340.84
2/23/20260.850.870.780.821,251,2660.82
2/20/20260.860.910.820.88399,0070.88
2/19/20260.850.880.810.86423,1730.86
2/18/20260.830.920.800.80554,9240.80
2/17/20260.850.860.790.82612,3090.82
2/13/20260.830.890.820.88407,1420.88
2/12/20260.860.930.800.801,338,2630.80
2/11/20260.960.970.870.88667,9040.88
2/10/20260.941.030.900.93702,9260.93
2/09/20260.960.990.880.921,244,3610.92
2/06/20261.011.100.930.972,116,5970.97
2/05/20261.101.130.960.982,000,1080.98
2/04/20261.121.171.091.141,175,0131.14
2/03/20261.181.191.131.181,073,4811.18
2/02/20261.201.241.161.181,234,6181.18
1/30/20261.221.291.201.23727,8321.23
1/29/20261.301.341.231.25746,0901.25
1/28/20261.381.381.301.33585,6461.33
1/27/20261.311.371.291.37614,6441.37
1/26/20261.341.351.281.31900,0681.31
1/23/20261.381.421.351.38780,8911.38
1/22/20261.401.421.341.39543,6261.39
1/21/20261.401.471.381.41331,3451.41
1/20/20261.391.441.341.41702,6271.41
1/16/20261.441.481.401.41741,1071.41
1/15/20261.501.521.441.45740,2581.45
1/14/20261.541.541.461.521,000,3201.52
1/13/20261.611.611.441.451,127,3001.45
1/12/20261.481.571.451.57767,9381.57