Cango Inc. (CANG)
3.38
0.23 (7.30%)
At close: Mar 05, 2025, 3:59 PM
3.44
1.78%
After-hours: Mar 05, 2025, 07:00 PM EST
CANG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 3.18 | 3.43 | 3.18 | 3.40 | 0.25 | 7.94% | 384,076 |
| 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 |
| Jan 24, 2025 | 4.80 | 5.29 | 4.75 | 5.11 | 0.35 | 7.35% | 687,326 |
| Jan 23, 2025 | 4.70 | 5.34 | 4.68 | 4.76 | 0.01 | 0.21% | 532,917 |
| Jan 22, 2025 | 4.53 | 4.82 | 4.50 | 4.75 | 0.17 | 3.71% | 352,910 |
| Jan 21, 2025 | 4.42 | 4.62 | 4.35 | 4.58 | 0.06 | 1.33% | 378,400 |
| Jan 17, 2025 | 4.33 | 4.72 | 4.32 | 4.52 | 0.15 | 3.43% | 296,030 |
| Jan 16, 2025 | 4.51 | 4.62 | 4.31 | 4.37 | -0.25 | -5.41% | 382,699 |
| Jan 15, 2025 | 4.58 | 4.71 | 4.41 | 4.62 | 0.12 | 2.67% | 401,143 |
| Jan 14, 2025 | 4.45 | 4.76 | 4.21 | 4.50 | 0.23 | 5.39% | 379,765 |
| Jan 13, 2025 | 4.60 | 4.65 | 4.24 | 4.27 | -0.41 | -8.76% | 725,969 |
| Jan 10, 2025 | 4.76 | 5.00 | 4.61 | 4.68 | -0.08 | -1.68% | 498,530 |
| Jan 8, 2025 | 4.85 | 5.02 | 4.69 | 4.76 | -0.31 | -6.11% | 579,311 |
| Jan 7, 2025 | 5.03 | 5.14 | 4.93 | 5.07 | -0.03 | -0.59% | 882,439 |
| Jan 6, 2025 | 5.26 | 5.59 | 4.96 | 5.10 | -0.15 | -2.86% | 2,189,698 |
| Jan 3, 2025 | 5.19 | 5.29 | 4.92 | 5.25 | 0.23 | 4.58% | 1,454,322 |
| Jan 2, 2025 | 4.85 | 5.40 | 4.65 | 5.02 | 0.62 | 14.09% | 905,370 |
| Dec 31, 2024 | 4.77 | 4.85 | 4.40 | 4.40 | -0.31 | -6.58% | 332,900 |
| Dec 30, 2024 | 4.69 | 4.79 | 4.46 | 4.71 | -0.21 | -4.27% | 552,126 |
| Dec 27, 2024 | 5.37 | 5.37 | 4.60 | 4.92 | -0.28 | -5.38% | 785,795 |
| Dec 26, 2024 | 5.00 | 5.39 | 5.00 | 5.20 | 0.18 | 3.59% | 465,022 |
| Dec 24, 2024 | 4.97 | 5.46 | 4.91 | 5.02 | 0.17 | 3.51% | 723,208 |
| Dec 23, 2024 | 5.50 | 5.50 | 4.70 | 4.85 | -0.20 | -3.96% | 886,420 |
| Dec 20, 2024 | 5.45 | 5.58 | 4.45 | 5.05 | -0.71 | -12.33% | 2,435,629 |
| Dec 19, 2024 | 7.88 | 7.89 | 5.50 | 5.76 | -2.24 | -28.00% | 2,815,000 |