Cango Inc. (CANG)
NYSE: CANG
· Real-Time Price · USD
4.58
0.00 (0.00%)
At close: Sep 12, 2025, 3:59 PM
4.67
1.85%
After-hours: Sep 12, 2025, 06:36 PM EDT
CANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.70 | 4.85 | 4.54 | 4.58 | 4.58 | -1.51% | 733,590 |
| Sep 10, 2025 | 4.90 | 4.91 | 4.63 | 4.65 | 4.65 | -4.12% | 646,158 |
| Sep 9, 2025 | 5.50 | 5.50 | 4.85 | 4.85 | 4.85 | -11.82% | 1,047,500 |
| Sep 8, 2025 | 5.11 | 5.55 | 5.06 | 5.50 | 5.50 | 9.13% | 1,217,187 |
| Sep 5, 2025 | 4.69 | 5.20 | 4.65 | 5.04 | 5.04 | 6.55% | 1,015,212 |
| Sep 4, 2025 | 4.79 | 4.90 | 4.68 | 4.73 | 4.73 | -2.47% | 393,900 |
| Sep 3, 2025 | 4.75 | 4.87 | 4.45 | 4.85 | 4.85 | 3.85% | 765,002 |
| Sep 2, 2025 | 4.59 | 4.79 | 4.52 | 4.67 | 4.67 | -2.10% | 385,017 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.75 | 4.77 | 4.77 | -2.45% | 321,414 |
| Aug 28, 2025 | 4.90 | 4.98 | 4.81 | 4.89 | 4.89 | 0.41% | 152,300 |
| Aug 27, 2025 | 4.88 | 4.95 | 4.84 | 4.87 | 4.87 | -0.81% | 198,711 |
| Aug 26, 2025 | 4.99 | 5.14 | 4.89 | 4.91 | 4.91 | -2.00% | 228,600 |
| Aug 25, 2025 | 4.85 | 5.17 | 4.78 | 5.01 | 5.01 | 2.24% | 562,439 |
| Aug 22, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.48% | 612,712 |
| Aug 21, 2025 | 4.62 | 4.79 | 4.61 | 4.69 | 4.69 | 2.18% | 357,900 |
| Aug 20, 2025 | 4.71 | 4.74 | 4.53 | 4.59 | 4.59 | -3.16% | 303,361 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -3.85% | 352,957 |
| Aug 18, 2025 | 4.80 | 5.02 | 4.77 | 4.93 | 4.93 | 2.49% | 342,169 |
| Aug 15, 2025 | 4.82 | 4.89 | 4.76 | 4.81 | 4.81 | -0.41% | 502,946 |
| Aug 14, 2025 | 4.81 | 4.90 | 4.76 | 4.83 | 4.83 | -1.43% | 595,200 |