Cango Inc.

3.45
-0.03 (-0.86%)
At close: Apr 08, 2025, 11:28 AM

Cango Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 3.50 3.86 3.32 3.48 -0.29 -7.69% 559,345
Apr 4, 2025 3.85 3.99 3.66 3.77 -0.31 -7.60% 410,760
Apr 3, 2025 4.00 4.10 3.84 4.08 -0.14 -3.32% 253,031
Apr 2, 2025 3.79 4.22 3.79 4.22 0.37 9.61% 162,600
Apr 1, 2025 3.75 3.93 3.70 3.85 0.06 1.58% 150,600
Mar 31, 2025 3.81 3.98 3.76 3.79 -0.14 -3.56% 191,356
Mar 28, 2025 3.99 4.04 3.82 3.93 -0.08 -2.00% 206,815
Mar 27, 2025 4.07 4.15 3.92 4.01 0.07 1.78% 161,800
Mar 26, 2025 4.29 4.36 3.94 3.94 -0.26 -6.19% 250,323
Mar 25, 2025 4.34 4.50 4.15 4.20 -0.18 -4.11% 200,513
Mar 24, 2025 4.18 4.43 4.08 4.38 0.31 7.62% 292,600
Mar 21, 2025 3.92 4.15 3.85 4.07 0.13 3.30% 346,545
Mar 20, 2025 4.11 4.22 3.92 3.94 -0.22 -5.29% 275,800
Mar 19, 2025 4.40 4.53 3.81 4.16 -0.50 -10.73% 576,223
Mar 18, 2025 4.37 4.78 4.22 4.66 0.40 9.39% 759,700
Mar 17, 2025 3.92 4.71 3.91 4.26 0.48 12.70% 867,751
Mar 14, 2025 3.59 3.80 3.30 3.78 0.48 14.55% 725,419
Mar 13, 2025 3.50 3.50 3.26 3.30 -0.02 -0.60% 139,200
Mar 12, 2025 3.25 3.34 3.10 3.32 0.12 3.75% 162,529
Mar 11, 2025 3.18 3.33 3.15 3.20 0.10 3.23% 187,900
Mar 10, 2025 3.22 3.29 3.06 3.10 -0.29 -8.55% 215,539
Mar 7, 2025 3.52 3.59 3.21 3.39 0.07 2.11% 232,314
Mar 6, 2025 3.34 3.46 3.24 3.32 -0.12 -3.49% 194,601
Mar 5, 2025 3.18 3.45 3.18 3.44 0.29 9.21% 386,900
Mar 4, 2025 3.21 3.40 3.01 3.15 -0.06 -1.87% 300,500
Mar 3, 2025 3.55 3.57 3.21 3.21 -0.03 -0.93% 513,440
Feb 28, 2025 3.37 3.37 3.16 3.24 -0.12 -3.57% 331,123
Feb 27, 2025 3.39 3.59 3.31 3.36 -0.02 -0.59% 335,100
Feb 26, 2025 3.52 3.69 3.20 3.38 -0.10 -2.87% 373,289
Feb 25, 2025 3.70 3.75 3.27 3.48 -0.25 -6.70% 742,946
Feb 24, 2025 4.10 4.14 3.60 3.73 -0.43 -10.34% 794,006
Feb 21, 2025 4.26 4.38 4.08 4.16 -0.04 -0.95% 338,000
Feb 20, 2025 4.38 4.51 4.12 4.20 -0.21 -4.76% 575,700
Feb 19, 2025 4.46 4.53 4.33 4.41 -0.05 -1.12% 442,600
Feb 18, 2025 4.64 4.67 4.44 4.46 -0.14 -3.04% 467,474
Feb 14, 2025 4.71 4.74 4.50 4.60 -0.03 -0.65% 349,200
Feb 13, 2025 4.81 4.84 4.30 4.63 -0.20 -4.14% 422,100
Feb 12, 2025 4.75 5.01 4.75 4.83 -0.01 -0.21% 116,320
Feb 11, 2025 5.05 5.15 4.68 4.84 -0.37 -7.10% 475,547
Feb 10, 2025 4.94 5.22 4.93 5.21 0.36 7.42% 348,601
Feb 7, 2025 4.84 5.05 4.75 4.85 0.01 0.21% 399,820
Feb 6, 2025 4.72 4.98 4.71 4.84 0.16 3.42% 373,400
Feb 5, 2025 4.57 4.75 4.53 4.68 0.00 0.00% 192,300
Feb 4, 2025 4.59 4.75 4.50 4.68 0.09 1.96% 164,403
Feb 3, 2025 4.42 4.70 4.40 4.59 -0.04 -0.86% 195,000
Jan 31, 2025 4.85 4.88 4.60 4.63 -0.24 -4.93% 377,658
Jan 30, 2025 4.76 4.95 4.70 4.87 0.14 2.96% 314,032
Jan 29, 2025 4.80 4.87 4.63 4.73 0.02 0.42% 163,300
Jan 28, 2025 4.75 4.82 4.60 4.71 0.01 0.21% 126,900
Jan 27, 2025 4.70 5.02 4.53 4.70 -0.41 -8.02% 787,547