Cango Inc (CANG) Historical Stock Data
4.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CANG is up 2.09% a day on average. There have been 20 days where Cango Inc closed green and 10 days where CANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.53 | 4.14 | ↑$0.61 (17.28%) | 3.53 | 4.14 | 363.19K |
| 2024-11-19 | 3.43 | 3.50 | ↑$0.07 (2.04%) | 3.40 | 3.63 | 341.44K |
| 2024-11-18 | 3.70 | 3.41 | ↓$0.29 (-7.84%) | 3.41 | 3.71 | 535.78K |
| 2024-11-15 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.60 | 3.94 | 513.58K |
| 2024-11-14 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.68 | 4.04 | 360.87K |
| 2024-11-13 | 3.95 | 3.69 | ↓$0.26 (-6.58%) | 3.62 | 4.05 | 494.76K |
| 2024-11-12 | 4.16 | 3.95 | ↓$0.21 (-5.05%) | 3.80 | 4.19 | 1.21M |
| 2024-11-11 | 3.99 | 4.16 | ↑$0.17 (4.26%) | 3.76 | 4.20 | 1.20M |
| 2024-11-08 | 3.51 | 3.40 | ↓$0.11 (-3.13%) | 3.27 | 3.99 | 0.93M |
| 2024-11-07 | 2.94 | 2.96 | ↑$0.02 (0.68%) | 2.80 | 2.96 | 152.23K |
| 2024-11-06 | 2.82 | 2.79 | ↓$0.03 (-1.06%) | 2.50 | 2.90 | 304.88K |
| 2024-11-05 | 2.94 | 2.83 | ↓$0.11 (-3.74%) | 2.74 | 2.97 | 132.78K |
| 2024-11-04 | 2.66 | 2.80 | ↑$0.14 (5.26%) | 2.50 | 3.00 | 349.76K |
| 2024-11-01 | 2.52 | 2.85 | ↑$0.33 (13.10%) | 2.49 | 2.85 | 235.47K |
| 2024-10-31 | 2.42 | 2.44 | ↑$0.02 (0.83%) | 2.40 | 2.66 | 130.48K |
| 2024-10-30 | 2.25 | 2.48 | ↑$0.23 (10.22%) | 2.25 | 2.56 | 84.32K |
| 2024-10-29 | 2.43 | 2.30 | ↓$0.13 (-5.35%) | 2.28 | 2.57 | 189.23K |
| 2024-10-28 | 2.21 | 2.49 | ↑$0.28 (12.67%) | 2.21 | 2.61 | 553.96K |
| 2024-10-25 | 1.95 | 2.22 | ↑$0.27 (13.85%) | 1.95 | 2.25 | 408.93K |
| 2024-10-24 | 1.78 | 1.89 | ↑$0.11 (6.18%) | 1.78 | 1.91 | 105.45K |
| 2024-10-23 | 1.78 | 1.80 | ↑$0.03 (1.41%) | 1.77 | 1.80 | 15.17K |
| 2024-10-22 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.77 | 1.80 | 8.17K |
| 2024-10-21 | 1.74 | 1.75 | ↑$0.01 (0.63%) | 1.71 | 1.79 | 18.58K |
| 2024-10-18 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.76 | 1.84 | 17.01K |
| 2024-10-17 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.55 | 1.79 | 101.93K |
| 2024-10-16 | 1.69 | 1.72 | ↑$0.03 (1.48%) | 1.69 | 1.79 | 25.39K |
| 2024-10-15 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.60 | 1.80 | 125.24K |
| 2024-10-14 | 1.77 | 1.83 | ↑$0.06 (3.45%) | 1.76 | 1.83 | 38.03K |
| 2024-10-11 | 1.79 | 1.79 | ↓$0.01 (-0.28%) | 1.75 | 1.80 | 9.75K |
| 2024-10-10 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.75 | 1.87 | 33.18K |
Create an account or log in to view more rows.
$CANG rip and dip today bulls
$CANG When they tell me diversifying is for idiots
$CANG taking off soon
$CANG BUY BUY BUY BUY
$CANG the redness has arrived
$CANG just hold no panic
$CANG who loaded up??
$CANG buying all the dips.
$CANG Nothing but time to wait
$CANG hope everyone has a good weekend