NYSE : CANG
Cango Inc. — Price history
Financials · Capital Markets · United States
Last price 1.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 49.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cango Inc. (CANG) closed at 1.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.2 | 1.25 | 1.105 | 1.2 | 687,605 | -4.00% |
| 2026-10-29 | 1.3 | 1.325 | 1.23 | 1.25 | 302,121 | -5.30% |
| 2026-10-28 | 1.25 | 1.35 | 1.23 | 1.32 | 533,677 | +2.33% |
| 2026-10-27 | 1.24 | 1.33 | 1.22 | 1.29 | 893,445 | +0.78% |
| 2026-10-26 | 1.71 | 1.718 | 1.09 | 1.28 | 4,520,649 | -29.67% |
| 2026-10-23 | 2.35 | 2.38 | 1.8 | 1.82 | 4,133,829 | -23.21% |
| 2026-10-22 | 2.2 | 2.46 | 2.2 | 2.37 | 1,093,826 | +1.72% |
| 2026-10-21 | 2.28 | 2.35 | 2.1 | 2.33 | 1,747,265 | +7.87% |
| 2026-10-20 | 2.06 | 2.5 | 2.024 | 2.16 | 2,728,355 | +0.47% |
| 2026-10-19 | 2.8 | 2.825 | 2.14 | 2.15 | 3,421,888 | -29.74% |
| 2026-10-16 | 3.86 | 3.95 | 3 | 3.06 | 5,583,377 | -19.69% |
| 2026-10-15 | 3.82 | 4.09 | 3.77 | 3.81 | 3,689,115 | +3.81% |
| 2026-10-14 | 3.56 | 3.86 | 3.32 | 3.67 | 5,600,735 | +4.86% |
| 2026-10-13 | 3.16 | 3.8 | 3.12 | 3.5 | 4,387,434 | +15.89% |
| 2026-10-12 | 3.45 | 3.54 | 2.97 | 3.02 | 2,230,553 | -13.96% |
| 2026-10-09 | 3.65 | 4.13 | 3.3 | 3.51 | 3,440,979 | -1.40% |
| 2026-10-08 | 3.55 | 3.66 | 3.25 | 3.56 | 1,015,378 | -0.56% |
| 2026-10-07 | 3.03 | 3.67 | 3.01 | 3.58 | 2,701,556 | +18.54% |
| 2026-10-06 | 2.75 | 3.06 | 2.66 | 3.02 | 774,344 | +11.03% |
| 2026-10-05 | 2.65 | 2.8 | 2.55 | 2.72 | 414,083 | +1.87% |
| 2026-10-02 | 2.6 | 2.8 | 2.463 | 2.67 | 1,522,382 | +4.71% |
| 2026-10-01 | 2.49 | 2.68 | 2.47 | 2.55 | 563,746 | +2.41% |
| 2026-09-30 | 2.49 | 2.62 | 2.32 | 2.49 | 1,248,630 | +5.06% |
| 2026-09-29 | 2.265 | 2.39 | 2.14 | 2.37 | 578,425 | +3.49% |
| 2026-09-28 | 2.11 | 2.38 | 2.05 | 2.29 | 1,563,607 | +19.90% |
| 2026-09-25 | 2.04 | 2.12 | 1.9 | 1.91 | 182,781 | -5.91% |
| 2026-09-24 | 2.02 | 2.08 | 1.97 | 2.03 | 171,735 | +1.00% |
| 2026-09-23 | 2.19 | 2.219 | 1.97 | 2.01 | 325,392 | -9.46% |
| 2026-09-22 | 2.445 | 2.49 | 2.15 | 2.22 | 293,185 | -2.63% |
| 2026-09-21 | 2.78 | 2.79 | 2.28 | 2.28 | 403,679 | -14.61% |
| 2026-09-18 | 2.25 | 2.8 | 2.2 | 2.67 | 1,475,477 | +23.04% |
| 2026-09-17 | 2.26 | 2.42 | 2.11 | 2.17 | 1,026,153 | +1.88% |
| 2026-09-16 | 1.92 | 2.2 | 1.85 | 2.13 | 953,792 | +14.52% |
| 2026-09-15 | 2.05 | 2.34 | 1.85 | 1.86 | 2,245,036 | +0.54% |
| 2026-09-14 | 1.8 | 1.88 | 1.78 | 1.85 | 115,862 | +1.09% |
| 2026-09-11 | 1.81 | 1.93 | 1.78 | 1.83 | 78,902 | +1.67% |
| 2026-09-10 | 1.85 | 1.939 | 1.78 | 1.8 | 164,152 | -7.22% |
| 2026-09-09 | 2.1 | 2.17 | 1.92 | 1.94 | 172,051 | -8.92% |
| 2026-09-08 | 2.21 | 2.23 | 2.01 | 2.13 | 206,797 | -2.74% |
| 2026-09-04 | 2.08 | 2.23 | 2.032 | 2.19 | 174,338 | +2.34% |
| 2026-09-03 | 1.94 | 2.15 | 1.822 | 2.14 | 289,383 | +14.44% |
| 2026-09-02 | 1.91 | 2 | 1.83 | 1.87 | 240,934 | +1.63% |
| 2026-09-01 | 2.07 | 2.07 | 1.82 | 1.84 | 589,519 | -23.01% |
| 2026-08-31 | 2.44 | 2.53 | 2.21 | 2.39 | 773,823 | +7.17% |
| 2026-08-28 | 2.57 | 2.59 | 2.05 | 2.23 | 314,246 | -13.90% |
| 2026-08-27 | 2.4 | 2.85 | 2.3 | 2.59 | 699,013 | +8.82% |
| 2026-08-26 | 2.37 | 2.405 | 2.24 | 2.38 | 240,866 | +0.00% |
| 2026-08-25 | 2.36 | 2.409 | 2.16 | 2.38 | 454,820 | +3.48% |
| 2026-08-24 | 2.24 | 2.79 | 2.11 | 2.3 | 1,680,951 | +7.48% |
| 2026-08-21 | 1.65 | 2.32 | 1.65 | 2.14 | 4,098,497 | +32.10% |
| 2026-08-20 | 1.65 | 1.692 | 1.47 | 1.62 | 333,117 | -3.57% |
| 2026-08-19 | 1.67 | 1.795 | 1.63 | 1.68 | 183,650 | +3.07% |
| 2026-08-18 | 1.79 | 1.84 | 1.61 | 1.63 | 58,997 | -8.94% |
| 2026-08-17 | 2.04 | 2.1 | 1.7 | 1.79 | 89,117 | -12.68% |
| 2026-08-14 | 2.14 | 2.19 | 2 | 2.05 | 258,413 | -9.29% |
| 2026-08-13 | 2.18 | 2.35 | 1.93 | 2.26 | 295,987 | +3.20% |
| 2026-08-12 | 1.68 | 2.36 | 1.68 | 2.19 | 295,606 | +27.33% |
| 2026-08-11 | 1.65 | 1.74 | 1.61 | 1.72 | 68,475 | +4.24% |
| 2026-08-10 | 1.67 | 1.74 | 1.6 | 1.65 | 28,665 | -1.20% |
| 2026-08-07 | 1.57 | 1.67 | 1.55 | 1.67 | 54,998 | +5.03% |
| 2026-08-06 | 1.61 | 1.64 | 1.52 | 1.59 | 30,821 | -0.63% |
| 2026-08-05 | 1.62 | 1.62 | 1.51 | 1.6 | 63,903 | -2.44% |
| 2026-08-04 | 1.58 | 1.66 | 1.52 | 1.64 | 57,934 | +1.86% |
| 2026-08-03 | 1.45 | 1.66 | 1.43 | 1.61 | 110,897 | +15.00% |
| 2026-07-31 | 1.51 | 1.51 | 1.38 | 1.4 | 84,249 | -2.10% |
| 2026-07-30 | 1.57 | 1.59 | 1.36 | 1.43 | 155,614 | -8.33% |
| 2026-07-29 | 1.68 | 1.68 | 1.48 | 1.56 | 93,509 | -8.24% |
| 2026-07-28 | 1.7 | 1.72 | 1.61 | 1.7 | 106,583 | +0.00% |
| 2026-07-27 | 1.77 | 1.77 | 1.62 | 1.7 | 49,656 | +0.59% |
| 2026-07-24 | 1.85 | 1.862 | 1.62 | 1.69 | 124,863 | -7.65% |
| 2026-07-23 | 1.89 | 1.89 | 1.7 | 1.83 | 231,694 | -5.67% |
| 2026-07-22 | 1.78 | 2.01 | 1.78 | 1.94 | 377,454 | +10.23% |
| 2026-07-21 | 1.84 | 1.92 | 1.6 | 1.76 | 139,422 | -1.40% |
| 2026-07-20 | 1.73 | 1.819 | 1.7 | 1.785 | 42,023 | +0.62% |
| 2026-07-17 | 1.8 | 1.82 | 1.67 | 1.774 | 63,645 | -1.44% |
| 2026-07-16 | 1.91 | 2.052 | 1.8 | 1.8 | 115,144 | -8.81% |
| 2026-07-15 | 2.13 | 2.147 | 1.95 | 1.974 | 23,583 | -1.30% |
| 2026-07-14 | 2 | 2.089 | 2 | 2 | 39,617 | -2.01% |
| 2026-07-13 | 2.096 | 2.151 | 2 | 2.041 | 45,469 | -4.72% |
| 2026-07-10 | 2.1 | 2.23 | 2.001 | 2.142 | 54,596 | -6.42% |
| 2026-07-09 | 2.026 | 2.319 | 2.026 | 2.289 | 36,010 | +1.96% |
| 2026-07-08 | 2.185 | 2.321 | 2.1 | 2.245 | 36,206 | -0.27% |
| 2026-07-07 | 2.28 | 2.35 | 2.01 | 2.251 | 68,321 | -0.66% |
| 2026-07-06 | 2.19 | 2.337 | 2.122 | 2.266 | 79,461 | +6.79% |
| 2026-07-02 | 2.136 | 2.34 | 2.04 | 2.122 | 90,235 | +0.47% |
| 2026-07-01 | 2.002 | 2.199 | 1.96 | 2.112 | 221,935 | +3.28% |
| 2026-06-30 | 2 | 2.087 | 1.861 | 2.045 | 98,017 | +0.25% |
| 2026-06-29 | 1.95 | 2.04 | 1.85 | 2.04 | 120,929 | +1.24% |
| 2026-06-26 | 1.9 | 2.1 | 1.9 | 2.015 | 87,831 | -3.17% |
| 2026-06-25 | 2.18 | 2.284 | 2 | 2.081 | 141,856 | -8.89% |
| 2026-06-24 | 2.145 | 2.359 | 2.1 | 2.284 | 152,277 | -2.81% |
| 2026-06-23 | 2.145 | 2.5 | 2.145 | 2.35 | 229,665 | +1.73% |
| 2026-06-22 | 2.37 | 2.649 | 2.059 | 2.31 | 1,928,245 | +21.58% |
| 2026-06-18 | 3.16 | 3.285 | 1.9 | 1.9 | 488,430 | -39.87% |
| 2026-06-17 | 3.109 | 3.366 | 3.01 | 3.16 | 20,812 | -0.94% |
| 2026-06-16 | 3 | 3.285 | 3 | 3.19 | 34,365 | +3.44% |
| 2026-06-15 | 2.956 | 3.267 | 2.95 | 3.084 | 73,025 | +8.59% |
| 2026-06-12 | 2.9 | 3.149 | 2.8 | 2.84 | 58,386 | -2.07% |
| 2026-06-11 | 3.1 | 3.126 | 2.9 | 2.9 | 66,999 | -6.45% |
| 2026-06-10 | 2.95 | 3.2 | 2.95 | 3.1 | 29,625 | -4.35% |
| 2026-06-09 | 3.46 | 3.46 | 2.94 | 3.241 | 166,486 | -1.79% |
| 2026-06-08 | 3.2 | 3.476 | 3.119 | 3.3 | 200,332 | +0.30% |
| 2026-06-05 | 3.96 | 3.96 | 3.034 | 3.29 | 124,935 | -21.10% |
| 2026-06-04 | 3.999 | 4.198 | 3.9 | 4.17 | 33,053 | +1.14% |
| 2026-06-03 | 4.1 | 4.2 | 3.8 | 4.123 | 65,007 | -1.60% |
| 2026-06-02 | 4 | 4.329 | 3.951 | 4.19 | 59,853 | -0.36% |
| 2026-06-01 | 4.416 | 4.554 | 3.941 | 4.205 | 103,483 | -4.65% |
| 2026-05-29 | 4.5 | 4.667 | 4.101 | 4.41 | 149,642 | +2.58% |
| 2026-05-28 | 4.254 | 4.599 | 4.101 | 4.299 | 53,334 | +0.33% |
| 2026-05-27 | 4.1 | 4.398 | 4.05 | 4.285 | 95,169 | -2.61% |
| 2026-05-26 | 5.053 | 5.13 | 4.03 | 4.4 | 218,068 | -9.87% |
| 2026-05-22 | 5.2 | 5.2 | 4.8 | 4.882 | 69,766 | -6.48% |
| 2026-05-21 | 4.9 | 5.273 | 4.688 | 5.22 | 51,448 | +4.40% |
| 2026-05-20 | 4.71 | 5.072 | 4.59 | 5 | 57,229 | +3.26% |
| 2026-05-19 | 4.888 | 5.039 | 4.5 | 4.842 | 43,898 | -3.91% |
| 2026-05-18 | 5.107 | 5.288 | 4.763 | 5.039 | 39,074 | -6.72% |
| 2026-05-15 | 5 | 5.402 | 4.8 | 5.402 | 62,208 | +1.81% |
| 2026-05-14 | 5.3 | 5.519 | 4.703 | 5.306 | 66,054 | +0.55% |
| 2026-05-13 | 5.99 | 5.99 | 5.277 | 5.277 | 75,533 | -9.42% |
| 2026-05-12 | 6.491 | 6.75 | 5.6 | 5.826 | 72,287 | -10.24% |