Cango Inc (CANG) Historical Stock Data
4.36 ↑0.02 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CANG is up 0.52% a day on average. There have been 17 days where Cango Inc closed green and 13 days where CANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.42 | 4.36 | ↓$0.06 (-1.36%) | 4.26 | 4.60 | 464.42K |
| 2025-05-12 | 4.73 | 4.34 | ↓$0.39 (-8.25%) | 4.28 | 5.00 | 835.62K |
| 2025-05-09 | 4.33 | 4.53 | ↑$0.20 (4.62%) | 4.12 | 4.55 | 573.44K |
| 2025-05-08 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.02 | 4.27 | 267.03K |
| 2025-05-07 | 3.99 | 4.08 | ↑$0.09 (2.26%) | 3.91 | 4.08 | 70.30K |
| 2025-05-06 | 4.05 | 3.99 | ↓$0.06 (-1.48%) | 3.91 | 4.11 | 102.14K |
| 2025-05-05 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 3.82 | 4.13 | 284.28K |
| 2025-05-02 | 4.11 | 4.05 | ↓$0.06 (-1.46%) | 4.05 | 4.20 | 134.18K |
| 2025-05-01 | 4.11 | 4.06 | ↓$0.05 (-1.22%) | 3.99 | 4.15 | 121.52K |
| 2025-04-30 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.91 | 4.06 | 37.99K |
| 2025-04-29 | 4.03 | 4.08 | ↑$0.05 (1.24%) | 3.91 | 4.20 | 118.43K |
| 2025-04-28 | 4.30 | 4.02 | ↓$0.28 (-6.51%) | 3.95 | 4.30 | 223.36K |
| 2025-04-25 | 4.23 | 4.28 | ↑$0.05 (1.18%) | 4.13 | 4.28 | 65.16K |
| 2025-04-24 | 4.28 | 4.22 | ↓$0.06 (-1.40%) | 4.13 | 4.29 | 97.75K |
| 2025-04-23 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.15 | 4.30 | 234.50K |
| 2025-04-22 | 3.97 | 4.10 | ↑$0.13 (3.27%) | 3.90 | 4.20 | 268.69K |
| 2025-04-21 | 3.69 | 3.89 | ↑$0.20 (5.42%) | 3.57 | 3.92 | 261.73K |
| 2025-04-17 | 3.60 | 3.73 | ↑$0.13 (3.61%) | 3.51 | 3.75 | 78.23K |
| 2025-04-16 | 3.71 | 3.57 | ↓$0.14 (-3.77%) | 3.49 | 3.80 | 142.82K |
| 2025-04-15 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.60 | 3.88 | 74.37K |
| 2025-04-14 | 3.69 | 3.80 | ↑$0.11 (2.98%) | 3.59 | 3.90 | 187.32K |
| 2025-04-11 | 3.44 | 3.57 | ↑$0.13 (3.78%) | 3.32 | 3.69 | 276.49K |
| 2025-04-10 | 3.58 | 3.41 | ↓$0.17 (-4.75%) | 3.36 | 3.58 | 164.78K |
| 2025-04-09 | 3.41 | 3.55 | ↑$0.14 (4.11%) | 3.22 | 3.68 | 268K |
| 2025-04-08 | 3.58 | 3.44 | ↓$0.14 (-3.91%) | 3.32 | 3.73 | 322.16K |
| 2025-04-07 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.32 | 3.86 | 559.40K |
| 2025-04-04 | 3.85 | 3.77 | ↓$0.08 (-2.08%) | 3.66 | 3.99 | 410.46K |
| 2025-04-03 | 4.00 | 4.08 | ↑$0.08 (2.00%) | 3.84 | 4.10 | 253.03K |
| 2025-04-02 | 3.79 | 4.22 | ↑$0.43 (11.35%) | 3.79 | 4.22 | 162.59K |
| 2025-04-01 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.70 | 3.93 | 150.57K |
Create an account or log in to view more rows.
$CANG pump up the volume
$CANG power hour will be fucking crazy
$CANG i come here all weekend... every weekend. refresh refresh refresh. smh
$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