Cango Inc. (CANG)
NYSE: CANG
· Real-Time Price · USD
4.79
-0.04 (-0.83%)
At close: Aug 15, 2025, 12:51 PM
CANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.81 | 4.90 | 4.76 | 4.83 | 4.83 | -1.43% | 595,188 |
| Aug 13, 2025 | 4.90 | 5.01 | 4.78 | 4.90 | 4.90 | -1.41% | 959,911 |
| Aug 12, 2025 | 4.87 | 4.98 | 4.75 | 4.97 | 4.97 | 1.43% | 764,311 |
| Aug 11, 2025 | 5.08 | 5.13 | 4.86 | 4.90 | 4.90 | -1.61% | 699,907 |
| Aug 8, 2025 | 4.90 | 5.06 | 4.85 | 4.98 | 4.98 | 1.84% | 359,957 |
| Aug 7, 2025 | 4.85 | 4.90 | 4.79 | 4.89 | 4.89 | 2.09% | 206,000 |
| Aug 6, 2025 | 4.76 | 4.84 | 4.67 | 4.79 | 4.79 | 1.27% | 193,700 |
| Aug 5, 2025 | 4.80 | 4.84 | 4.54 | 4.73 | 4.73 | 0.64% | 525,704 |
| Aug 4, 2025 | 4.52 | 4.78 | 4.51 | 4.70 | 4.70 | 5.86% | 398,721 |
| Aug 1, 2025 | 4.71 | 4.75 | 4.44 | 4.44 | 4.44 | -7.69% | 594,943 |
| Jul 31, 2025 | 4.86 | 4.96 | 4.80 | 4.81 | 4.81 | 0.84% | 307,500 |
| Jul 30, 2025 | 4.78 | 4.86 | 4.73 | 4.77 | 4.77 | -0.63% | 286,115 |
| Jul 29, 2025 | 4.96 | 5.09 | 4.79 | 4.80 | 4.80 | -3.61% | 787,524 |
| Jul 28, 2025 | 5.03 | 5.14 | 4.94 | 4.98 | 4.98 | 0.00% | 282,208 |
| Jul 25, 2025 | 5.08 | 5.12 | 4.95 | 4.98 | 4.98 | -3.68% | 435,500 |
| Jul 24, 2025 | 5.07 | 5.25 | 5.07 | 5.17 | 5.17 | 1.17% | 557,200 |
| Jul 23, 2025 | 5.16 | 5.16 | 4.99 | 5.11 | 5.11 | -1.35% | 439,803 |
| Jul 22, 2025 | 5.00 | 5.24 | 4.93 | 5.18 | 5.18 | 2.98% | 1,042,200 |
| Jul 21, 2025 | 5.35 | 5.36 | 4.93 | 5.03 | 5.03 | -5.45% | 1,343,500 |
| Jul 18, 2025 | 5.20 | 5.50 | 5.18 | 5.32 | 5.32 | 2.70% | 1,122,397 |