Cango Inc. (CANG)
4.70
0.00 (0.00%)
At close: Jan 28, 2025, 1:41 PM
CANG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.70 | 5.02 | 4.53 | 4.70 | -0.41 | -8.02% | 787,048 |
| 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 |
| Dec 18, 2024 | 7.75 | 9.66 | 7.26 | 8.00 | 1.09 | 15.77% | 6,078,545 |
| Dec 17, 2024 | 6.45 | 6.97 | 5.02 | 6.91 | 1.42 | 25.87% | 3,167,600 |
| Dec 16, 2024 | 4.59 | 5.69 | 4.51 | 5.49 | 1.03 | 23.09% | 1,759,000 |
| Dec 13, 2024 | 4.64 | 4.70 | 4.46 | 4.46 | -0.12 | -2.62% | 507,300 |
| Dec 12, 2024 | 4.57 | 4.64 | 4.45 | 4.58 | 0.03 | 0.66% | 387,300 |
| Dec 11, 2024 | 4.50 | 4.59 | 4.35 | 4.55 | 0.06 | 1.34% | 603,700 |
| Dec 10, 2024 | 4.73 | 4.73 | 4.40 | 4.49 | -0.18 | -3.85% | 388,700 |
| Dec 9, 2024 | 4.64 | 4.75 | 4.36 | 4.67 | 0.10 | 2.19% | 597,900 |
| Dec 6, 2024 | 4.34 | 4.58 | 4.25 | 4.57 | 0.37 | 8.81% | 154,624 |
| Dec 5, 2024 | 4.75 | 4.85 | 4.20 | 4.20 | 0.13 | 3.19% | 576,726 |
| Dec 4, 2024 | 3.99 | 4.25 | 3.99 | 4.07 | 0.02 | 0.49% | 159,500 |
| Dec 3, 2024 | 4.66 | 4.66 | 3.46 | 4.05 | -0.65 | -13.83% | 795,937 |
| Dec 2, 2024 | 4.19 | 4.85 | 4.12 | 4.70 | 0.56 | 13.53% | 946,695 |
| Nov 29, 2024 | 4.10 | 4.20 | 4.01 | 4.14 | 0.06 | 1.47% | 349,100 |
| Nov 27, 2024 | 3.93 | 4.20 | 3.92 | 4.08 | 0.18 | 4.62% | 284,237 |
| Nov 26, 2024 | 3.96 | 4.00 | 3.87 | 3.90 | -0.05 | -1.27% | 306,445 |
| Nov 25, 2024 | 3.88 | 4.04 | 3.85 | 3.95 | 0.14 | 3.67% | 253,900 |
| Nov 22, 2024 | 3.91 | 4.09 | 3.80 | 3.81 | -0.09 | -2.31% | 237,338 |
| Nov 21, 2024 | 4.04 | 4.21 | 3.90 | 3.90 | -0.24 | -5.80% | 315,265 |
| Nov 20, 2024 | 3.53 | 4.14 | 3.53 | 4.14 | 0.64 | 18.29% | 363,388 |
| Nov 19, 2024 | 3.43 | 3.63 | 3.40 | 3.50 | 0.09 | 2.64% | 341,441 |
| Nov 18, 2024 | 3.70 | 3.71 | 3.41 | 3.41 | -0.35 | -9.31% | 535,900 |
| Nov 15, 2024 | 3.80 | 3.94 | 3.60 | 3.76 | 0.04 | 1.08% | 513,578 |
| Nov 14, 2024 | 3.71 | 4.04 | 3.68 | 3.72 | 0.03 | 0.81% | 360,872 |
| Nov 13, 2024 | 3.95 | 4.05 | 3.62 | 3.69 | -0.26 | -6.58% | 494,800 |
| Nov 12, 2024 | 4.16 | 4.19 | 3.80 | 3.95 | -0.21 | -5.05% | 1,215,000 |