Cango Inc (CANG) Historical Stock Data
5.05 ↓0.71 (-12.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CANG is down -0.57% a day on average. There have been 16 days where Cango Inc closed green and 14 days where CANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.45 | 5.05 | ↓$0.40 (-7.34%) | 4.45 | 5.58 | 2.43M |
| 2024-12-19 | 7.88 | 5.76 | ↓$2.12 (-26.90%) | 5.50 | 7.89 | 2.81M |
| 2024-12-18 | 7.75 | 8.00 | ↑$0.25 (3.23%) | 7.26 | 9.66 | 6.05M |
| 2024-12-17 | 6.45 | 6.91 | ↑$0.46 (7.13%) | 5.02 | 6.97 | 3.17M |
| 2024-12-16 | 4.59 | 5.49 | ↑$0.90 (19.61%) | 4.51 | 5.69 | 1.76M |
| 2024-12-13 | 4.64 | 4.46 | ↓$0.18 (-3.88%) | 4.46 | 4.70 | 507.26K |
| 2024-12-12 | 4.57 | 4.58 | ↑$0.01 (0.22%) | 4.45 | 4.64 | 387.30K |
| 2024-12-11 | 4.50 | 4.55 | ↑$0.05 (1.11%) | 4.35 | 4.59 | 603.68K |
| 2024-12-10 | 4.73 | 4.49 | ↓$0.24 (-5.07%) | 4.40 | 4.73 | 388.69K |
| 2024-12-09 | 4.64 | 4.67 | ↑$0.03 (0.65%) | 4.36 | 4.75 | 597.85K |
| 2024-12-06 | 4.34 | 4.57 | ↑$0.23 (5.30%) | 4.25 | 4.58 | 154.62K |
| 2024-12-05 | 4.75 | 4.20 | ↓$0.55 (-11.58%) | 4.20 | 4.85 | 576.73K |
| 2024-12-04 | 3.99 | 4.07 | ↑$0.08 (2.01%) | 3.99 | 4.25 | 159.47K |
| 2024-12-03 | 4.66 | 4.05 | ↓$0.61 (-13.09%) | 3.46 | 4.66 | 795.94K |
| 2024-12-02 | 4.19 | 4.70 | ↑$0.51 (12.17%) | 4.12 | 4.85 | 0.95M |
| 2024-11-29 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.01 | 4.20 | 349.06K |
| 2024-11-27 | 3.93 | 4.08 | ↑$0.15 (3.82%) | 3.92 | 4.20 | 283.22K |
| 2024-11-26 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.87 | 4.00 | 306.45K |
| 2024-11-25 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.85 | 4.04 | 253.88K |
| 2024-11-22 | 3.91 | 3.81 | ↓$0.10 (-2.56%) | 3.80 | 4.09 | 237.34K |
| 2024-11-21 | 4.04 | 3.90 | ↓$0.14 (-3.47%) | 3.90 | 4.21 | 315.26K |
| 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 |
Create an account or log in to view more rows.
$CANG has just been halted from trading.
$CANG has just been halted from trading.
$CANG has just been halted from trading.
$CANG has just been halted from trading.
$CANG has just been halted from trading.
$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