Cango Inc. (CANG)
NYSE: CANG · Real-Time Price · USD
4.340
-0.190 (-4.19%)
At close: May 12, 2025, 4:00 PM
4.340
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Cango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.73 | 5.00 | 4.29 | 4.37 | - | -3.53% | 785,490 |
| May 9, 2025 | 4.33 | 4.56 | 4.12 | 4.53 | 4.53 | 6.59% | 573,680 |
| May 8, 2025 | 4.22 | 4.27 | 4.02 | 4.25 | 4.25 | 4.17% | 271,127 |
| May 7, 2025 | 3.99 | 4.08 | 3.91 | 4.08 | 4.08 | 2.26% | 70,473 |
| May 6, 2025 | 4.05 | 4.11 | 3.91 | 3.99 | 3.99 | -1.48% | 102,240 |
| May 5, 2025 | 4.04 | 4.13 | 3.81 | 4.05 | 4.05 | - | 284,377 |
| May 2, 2025 | 4.11 | 4.20 | 4.05 | 4.05 | 4.05 | -0.25% | 134,369 |
| May 1, 2025 | 4.11 | 4.15 | 3.99 | 4.06 | 4.06 | 0.25% | 121,526 |
| Apr 30, 2025 | 3.98 | 4.06 | 3.91 | 4.05 | 4.05 | -0.74% | 38,355 |
| Apr 29, 2025 | 4.03 | 4.20 | 3.91 | 4.08 | 4.08 | 1.49% | 118,428 |
| Apr 28, 2025 | 4.30 | 4.30 | 3.95 | 4.02 | 4.02 | -6.07% | 223,368 |
| Apr 25, 2025 | 4.23 | 4.28 | 4.12 | 4.28 | 4.28 | 1.42% | 65,189 |
| Apr 24, 2025 | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | -0.94% | 97,856 |
| Apr 23, 2025 | 4.29 | 4.30 | 4.15 | 4.26 | 4.26 | 3.90% | 235,499 |
| Apr 22, 2025 | 3.97 | 4.20 | 3.90 | 4.10 | 4.10 | 5.40% | 281,587 |
| Apr 21, 2025 | 3.69 | 3.92 | 3.57 | 3.89 | 3.89 | 4.29% | 261,993 |
| Apr 17, 2025 | 3.60 | 3.75 | 3.51 | 3.73 | 3.73 | 4.48% | 78,232 |
| Apr 16, 2025 | 3.71 | 3.80 | 3.49 | 3.57 | 3.57 | -6.79% | 142,818 |
| Apr 15, 2025 | 3.76 | 3.88 | 3.60 | 3.83 | 3.83 | 0.79% | 74,372 |
| Apr 14, 2025 | 3.69 | 3.90 | 3.59 | 3.80 | 3.80 | 6.44% | 187,470 |
| Apr 11, 2025 | 3.44 | 3.69 | 3.32 | 3.57 | 3.57 | 4.69% | 276,488 |
| Apr 10, 2025 | 3.58 | 3.58 | 3.36 | 3.41 | 3.41 | -3.94% | 164,781 |
| Apr 9, 2025 | 3.41 | 3.68 | 3.22 | 3.55 | 3.55 | 3.20% | 267,996 |
| Apr 8, 2025 | 3.58 | 3.73 | 3.32 | 3.44 | 3.44 | -1.15% | 322,156 |
| Apr 7, 2025 | 3.50 | 3.86 | 3.32 | 3.48 | 3.48 | -7.69% | 559,395 |
| Apr 4, 2025 | 3.85 | 3.99 | 3.66 | 3.77 | 3.77 | -7.60% | 410,760 |
| Apr 3, 2025 | 4.00 | 4.10 | 3.84 | 4.08 | 4.08 | -3.32% | 253,031 |
| Apr 2, 2025 | 3.79 | 4.22 | 3.79 | 4.22 | 4.22 | 9.61% | 162,592 |
| Apr 1, 2025 | 3.75 | 3.93 | 3.70 | 3.85 | 3.85 | 1.58% | 150,572 |
| Mar 31, 2025 | 3.81 | 3.98 | 3.76 | 3.79 | 3.79 | -3.56% | 191,356 |
| Mar 28, 2025 | 3.99 | 4.04 | 3.82 | 3.93 | 3.93 | -2.00% | 206,815 |
| Mar 27, 2025 | 4.07 | 4.15 | 3.92 | 4.01 | 4.01 | 1.78% | 161,779 |
| Mar 26, 2025 | 4.29 | 4.36 | 3.94 | 3.94 | 3.94 | -6.19% | 250,323 |
| Mar 25, 2025 | 4.34 | 4.50 | 4.15 | 4.20 | 4.20 | -4.11% | 200,513 |
| Mar 24, 2025 | 4.18 | 4.43 | 4.08 | 4.38 | 4.38 | 7.62% | 292,572 |
| Mar 21, 2025 | 3.92 | 4.15 | 3.85 | 4.07 | 4.07 | 3.30% | 346,545 |
| Mar 20, 2025 | 4.11 | 4.22 | 3.92 | 3.94 | 3.94 | -5.29% | 275,753 |
| Mar 19, 2025 | 4.40 | 4.53 | 3.81 | 4.16 | 4.16 | -10.73% | 576,223 |
| Mar 18, 2025 | 4.37 | 4.78 | 4.22 | 4.66 | 4.66 | 9.39% | 759,672 |
| Mar 17, 2025 | 3.92 | 4.71 | 3.91 | 4.26 | 4.26 | 12.70% | 867,751 |
| Mar 14, 2025 | 3.59 | 3.80 | 3.30 | 3.78 | 3.78 | 14.55% | 725,419 |
| Mar 13, 2025 | 3.50 | 3.50 | 3.26 | 3.30 | 3.30 | -0.60% | 139,173 |
| Mar 12, 2025 | 3.25 | 3.34 | 3.10 | 3.32 | 3.32 | 3.75% | 162,529 |
| Mar 11, 2025 | 3.18 | 3.33 | 3.15 | 3.20 | 3.20 | 3.23% | 187,871 |
| Mar 10, 2025 | 3.22 | 3.29 | 3.06 | 3.10 | 3.10 | -8.55% | 215,319 |
| Mar 7, 2025 | 3.52 | 3.59 | 3.21 | 3.39 | 3.39 | 2.11% | 232,314 |
| Mar 6, 2025 | 3.34 | 3.46 | 3.24 | 3.32 | 3.32 | -3.49% | 194,601 |
| Mar 5, 2025 | 3.18 | 3.45 | 3.18 | 3.44 | 3.44 | 9.21% | 386,890 |
| Mar 4, 2025 | 3.21 | 3.40 | 3.01 | 3.15 | 3.15 | -1.87% | 300,463 |
| Mar 3, 2025 | 3.55 | 3.57 | 3.21 | 3.21 | 3.21 | -0.93% | 513,440 |