Cango Inc. (CANG)
NYSE: CANG
· Real-Time Price · USD
4.58
0.08 (1.78%)
At close: Oct 02, 2025, 3:59 PM
4.59
0.21%
After-hours: Oct 02, 2025, 07:39 PM EDT
CANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.56 | 4.68 | 4.47 | 4.56 | 4.56 | 1.33% | 453,716 |
| Oct 1, 2025 | 4.30 | 4.51 | 4.28 | 4.50 | 4.50 | 6.13% | 527,502 |
| Sep 30, 2025 | 4.26 | 4.31 | 4.12 | 4.24 | 4.24 | -1.40% | 457,790 |
| Sep 29, 2025 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 6.97% | 349,800 |
| Sep 26, 2025 | 4.21 | 4.21 | 3.93 | 4.02 | 4.02 | -1.95% | 457,852 |
| Sep 25, 2025 | 4.32 | 4.39 | 4.04 | 4.10 | 4.10 | -6.61% | 853,019 |
| Sep 24, 2025 | 4.48 | 4.53 | 4.37 | 4.39 | 4.39 | -1.13% | 339,800 |
| Sep 23, 2025 | 4.59 | 4.61 | 4.40 | 4.44 | 4.44 | -3.06% | 337,859 |
| Sep 22, 2025 | 4.40 | 4.58 | 4.34 | 4.58 | 4.58 | 2.92% | 458,300 |
| Sep 19, 2025 | 4.60 | 4.65 | 4.34 | 4.45 | 4.45 | -3.68% | 1,136,965 |
| Sep 18, 2025 | 4.52 | 4.67 | 4.52 | 4.62 | 4.62 | 2.90% | 654,929 |
| Sep 17, 2025 | 4.67 | 4.69 | 4.47 | 4.49 | 4.49 | -1.54% | 379,140 |
| Sep 16, 2025 | 4.55 | 4.63 | 4.51 | 4.56 | 4.56 | 0.00% | 326,100 |
| Sep 15, 2025 | 4.65 | 4.70 | 4.54 | 4.56 | 4.56 | -0.44% | 292,300 |
| Sep 12, 2025 | 4.61 | 4.78 | 4.57 | 4.58 | 4.58 | 0.00% | 441,642 |
| Sep 11, 2025 | 4.70 | 4.85 | 4.54 | 4.58 | 4.58 | -1.51% | 740,901 |
| 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 |
Page 1 of 91