Dark

CANG
Cango Inc.
stock NYSE ADR

At Close

May 9, 2025 3:59:56 PM EDT

4.55USD+7.059%(+0.30)573,680

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:58:30 AM EDT

4.30USD+1.176%(+0.05)1,974

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.3300	4.560000	4.1200	4.5300	+6.588%	573,680	0.000%
2025-05-08	4.2200	4.270000	4.0200	4.2500	+4.167%	271,127	+6.588%
2025-05-07	3.9900	4.080000	3.9100	4.0800	+2.256%	70,473	+11.029%
2025-05-06	4.0500	4.106000	3.9100	3.9900	-1.481%	102,240	+13.534%
2025-05-05	4.0400	4.125000	3.8100	4.0500	0.000%	284,377	+11.852%
2025-05-02	4.1100	4.200000	4.0500	4.0500	-0.246%	134,369	+11.852%
2025-05-01	4.1100	4.150000	3.9900	4.0600	+0.247%	121,526	+11.576%
2025-04-30	3.9800	4.060000	3.9100	4.0500	-0.735%	38,355	+11.852%
2025-04-29	4.0300	4.200000	3.9100	4.0800	+1.493%	118,428	+11.029%
2025-04-28	4.3000	4.300000	3.9500	4.0200	-6.075%	223,368	+12.687%
2025-04-25	4.2300	4.280000	4.1200	4.2800	+1.422%	65,189	+5.841%
2025-04-24	4.2800	4.289900	4.1297	4.2200	-0.939%	97,856	+7.346%
2025-04-23	4.2900	4.300000	4.1450	4.2600	+3.902%	235,499	+6.338%
2025-04-22	3.9700	4.200000	3.9000	4.1000	+5.398%	281,587	+10.488%
2025-04-21	3.6900	3.919100	3.5700	3.8900	+4.290%	261,993	+16.452%
2025-04-17	3.6000	3.750000	3.5100	3.7300	+4.482%	78,232	+21.448%
2025-04-16	3.7100	3.798300	3.4900	3.5700	-6.789%	142,818	+26.891%
2025-04-15	3.7600	3.880000	3.6000	3.8300	+0.789%	74,372	+18.277%
2025-04-14	3.6900	3.900000	3.5900	3.8000	+6.443%	187,470	+19.211%
2025-04-11	3.4400	3.690000	3.3200	3.5700	+4.692%	276,488	+26.891%
2025-04-10	3.5800	3.580000	3.3600	3.4100	-3.944%	164,781	+32.845%
2025-04-09	3.4100	3.680000	3.2200	3.5500	+3.198%	267,996	+27.606%
2025-04-08	3.5800	3.732000	3.3200	3.4400	-1.149%	322,156	+31.686%
2025-04-07	3.5000	3.855000	3.3200	3.4800	-7.692%	559,395	+30.172%
2025-04-04	3.8500	3.989900	3.6600	3.7700	-7.598%	410,760	+20.159%
2025-04-03	4.0000	4.100000	3.8400	4.0800	-3.318%	253,031	+11.029%
2025-04-02	3.7900	4.220000	3.7900	4.2200	+9.610%	162,592	+7.346%
2025-04-01	3.7500	3.926500	3.7000	3.8500	+1.583%	150,572	+17.662%
2025-03-31	3.8100	3.980000	3.7600	3.7900	-3.562%	191,356	+19.525%
2025-03-28	3.9900	4.035000	3.8200	3.9300	-1.995%	206,815	+15.267%
2025-03-27	4.0700	4.149900	3.9200	4.0100	+1.777%	161,779	+12.968%
2025-03-26	4.2900	4.359900	3.9400	3.9400	-6.190%	249,949	+14.975%
2025-03-25	4.3400	4.500000	4.1500	4.2000	-4.110%	200,409	+7.857%
2025-03-24	4.1800	4.430000	4.0800	4.3800	+7.617%	291,050	+3.425%
2025-03-21	3.9200	4.150000	3.8500	4.0700	+3.299%	346,145	+11.302%
2025-03-20	4.1100	4.223300	3.9200	3.9400	-5.288%	275,753	+14.975%
2025-03-19	4.4000	4.530000	3.8100	4.1600	-10.730%	576,223	+8.894%
2025-03-18	4.3700	4.780000	4.2200	4.6600	+9.390%	759,472	-2.790%
2025-03-17	3.9200	4.710000	3.9100	4.2600	+12.698%	867,751	+6.338%
2025-03-14	3.5900	3.800000	3.3000	3.7800	+14.545%	725,419	+19.841%
2025-03-13	3.5000	3.500000	3.2600	3.3000	-0.602%	139,173	+37.273%
2025-03-12	3.2500	3.340000	3.1000	3.3200	+3.750%	162,529	+36.446%
2025-03-11	3.1800	3.330000	3.1500	3.2000	+3.226%	187,771	+41.563%
2025-03-10	3.2200	3.285000	3.0600	3.1000	-8.555%	215,098	+46.129%
2025-03-07	3.5200	3.590000	3.2100	3.3900	+2.108%	232,314	+33.628%
2025-03-06	3.3400	3.460000	3.2400	3.3200	-3.488%	194,347	+36.446%
2025-03-05	3.1800	3.450000	3.1800	3.4400	+9.206%	386,890	+31.686%
2025-03-04	3.2100	3.400000	3.0100	3.1500	-1.869%	300,463	+43.810%
2025-03-03	3.5500	3.567000	3.2100	3.2100	-0.926%	513,440	+41.121%
2025-02-28	3.3700	3.370000	3.1600	3.2400	-3.571%	331,023	+39.815%
2025-02-27	3.3900	3.590000	3.3100	3.3600	-0.592%	335,052	+34.821%
2025-02-26	3.5200	3.690000	3.2000	3.3800	-2.874%	373,289	+34.024%
2025-02-25	3.7000	3.750000	3.2700	3.4800	-6.702%	742,946	+30.172%
2025-02-24	4.1000	4.136500	3.6000	3.7300	-10.337%	794,006	+21.448%
2025-02-21	4.2600	4.380000	4.0800	4.1600	-0.952%	337,896	+8.894%
2025-02-20	4.3800	4.510000	4.1200	4.2000	-4.762%	575,693	+7.857%
2025-02-19	4.4600	4.530000	4.3300	4.4100	-1.121%	442,189	+2.721%
2025-02-18	4.6400	4.670000	4.4400	4.4600	-3.043%	465,652	+1.570%
2025-02-14	4.7100	4.735000	4.5000	4.6000	-0.648%	349,158	-1.522%
2025-02-13	4.8100	4.840000	4.3000	4.6300	-4.141%	422,055	-2.160%
2025-02-12	4.7500	5.008300	4.7500	4.8300	-0.207%	116,320	-6.211%
2025-02-11	5.0500	5.150000	4.6800	4.8400	-7.102%	475,547	-6.405%
2025-02-10	4.9400	5.220000	4.9300	5.2100	+7.423%	347,901	-13.052%
2025-02-07	4.8400	5.050000	4.7500	4.8500	+0.207%	399,820	-6.598%
2025-02-06	4.7200	4.980000	4.7100	4.8400	+3.419%	373,088	-6.405%
2025-02-05	4.5700	4.750000	4.5300	4.6800	0.000%	192,277	-3.205%
2025-02-04	4.5900	4.750000	4.5000	4.6800	+1.961%	164,103	-3.205%
2025-02-03	4.4200	4.700000	4.4000	4.5900	-0.864%	194,794	-1.307%
2025-01-31	4.8500	4.880000	4.6000	4.6300	-4.928%	377,458	-2.160%
2025-01-30	4.7600	4.950000	4.7000	4.8700	+2.960%	313,632	-6.982%
2025-01-29	4.8000	4.870000	4.6320	4.7300	+0.425%	162,985	-4.228%
2025-01-28	4.7500	4.820000	4.6000	4.7100	+0.213%	126,873	-3.822%
2025-01-27	4.7000	5.020000	4.5300	4.7000	-8.023%	787,547	-3.617%
2025-01-24	4.8000	5.289900	4.7500	5.1100	+7.353%	686,926	-11.350%
2025-01-23	4.7000	5.340000	4.6800	4.7600	+0.211%	532,517	-4.832%
2025-01-22	4.5300	4.820000	4.5000	4.7500	+3.712%	352,806	-4.632%
2025-01-21	4.4200	4.620000	4.3500	4.5800	+1.327%	378,204	-1.092%
2025-01-17	4.3300	4.720000	4.3200	4.5200	+3.432%	295,630	+0.221%
2025-01-16	4.5100	4.620000	4.3100	4.3700	-5.411%	382,699	+3.661%
2025-01-15	4.5800	4.710000	4.4100	4.6200	+2.667%	401,143	-1.948%
2025-01-14	4.4500	4.760000	4.2100	4.5000	+5.386%	379,465	+0.667%
2025-01-13	4.6000	4.647900	4.2400	4.2700	-8.761%	724,316	+6.089%
2025-01-10	4.7600	5.000000	4.6100	4.6800	-1.681%	498,530	-3.205%
2025-01-08	4.8500	5.020000	4.6900	4.7600	-6.114%	578,711	-4.832%
2025-01-07	5.0300	5.140000	4.9347	5.0700	-0.588%	882,039	-10.651%
2025-01-06	5.2600	5.590000	4.9600	5.1000	-2.857%	2,189,098	-11.176%
2025-01-03	5.1900	5.290000	4.9200	5.2500	+4.582%	1,454,322	-13.714%
2025-01-02	4.8500	5.400000	4.6500	5.0200	+14.091%	905,370	-9.761%
2024-12-31	4.7700	4.850000	4.4000	4.4000	-6.582%	332,679	+2.955%
2024-12-30	4.6900	4.785000	4.4600	4.7100	-4.268%	552,126	-3.822%
2024-12-27	5.3700	5.370000	4.6000	4.9200	-5.385%	785,795	-7.927%
2024-12-26	5.0000	5.390000	5.0000	5.2000	+3.586%	464,922	-12.885%
2024-12-24	4.9700	5.464900	4.9100	5.0200	+3.505%	723,208	-9.761%
2024-12-23	5.5000	5.500000	4.7000	4.8500	-3.960%	886,420	-6.598%
2024-12-20	5.4500	5.580000	4.4500	5.0500	-12.326%	2,431,408	-10.297%
2024-12-19	7.8800	7.890000	5.5000	5.7600	-28.000%	2,814,975	-21.354%
2024-12-18	7.7500	9.660000	7.2600	8.0000	+15.774%	6,078,045	-43.375%
2024-12-17	6.4500	6.970000	5.0200	6.9100	+25.865%	3,167,579	-34.443%
2024-12-16	4.5900	5.690000	4.5100	5.4900	+23.094%	1,758,772	-17.486%
2024-12-13	4.6400	4.700000	4.4600	4.4600	-2.620%	506,857	+1.570%
2024-12-12	4.5700	4.640000	4.4500	4.5800	+0.659%	386,786	-1.092%
2024-12-11	4.5000	4.590000	4.3500	4.5500	+1.336%	603,575	-0.440%
2024-12-10	4.7300	4.730000	4.4000	4.4900	-3.854%	388,588	+0.891%
2024-12-09	4.6400	4.750000	4.3600	4.6700	+2.188%	597,855	-2.998%
2024-12-06	4.3400	4.580000	4.2500	4.5700	+8.810%	154,624	-0.875%
2024-12-05	4.7500	4.849800	4.2000	4.2000	+3.194%	576,626	+7.857%
2024-12-04	3.9900	4.250000	3.9900	4.0700	+0.494%	159,467	+11.302%
2024-12-03	4.6600	4.660000	3.4600	4.0500	-13.830%	795,937	+11.852%
2024-12-02	4.1900	4.850000	4.1200	4.7000	+13.527%	946,695	-3.617%
2024-11-29	4.1000	4.200000	4.0100	4.1400	+1.471%	349,062	+9.420%
2024-11-27	3.9300	4.200000	3.9214	4.0800	+4.615%	284,237	+11.029%
2024-11-26	3.9600	4.000000	3.8700	3.9000	-1.266%	306,445	+16.154%
2024-11-25	3.8800	4.040000	3.8500	3.9500	+3.675%	253,877	+14.684%
2024-11-22	3.9100	4.090000	3.8000	3.8100	-2.308%	237,338	+18.898%
2024-11-21	4.0400	4.210000	3.9000	3.9000	-5.797%	315,265	+16.154%
2024-11-20	3.5300	4.140000	3.5300	4.1400	+18.286%	363,388	+9.420%
2024-11-19	3.4300	3.630000	3.4000	3.5000	+2.639%	341,064	+29.429%
2024-11-18	3.7000	3.705600	3.4100	3.4100	-9.309%	535,881	+32.845%
2024-11-15	3.8000	3.940000	3.6000	3.7600	+1.075%	513,578	+20.479%
2024-11-14	3.7100	4.040000	3.6800	3.7200	+0.813%	360,872	+21.774%
2024-11-13	3.9500	4.050000	3.6200	3.6900	-6.582%	494,763	+22.764%
2024-11-12	4.1600	4.190000	3.8000	3.9500	-5.048%	1,214,961	+14.684%
2024-11-11	3.9900	4.200000	3.7600	4.1600	+22.353%	1,197,829	+8.894%
2024-11-08	3.5100	3.990000	3.2700	3.4000	+14.865%	932,606	+33.235%
2024-11-07	2.9400	2.960000	2.8000	2.9600	+6.093%	154,807	+53.041%
2024-11-06	2.8200	2.898000	2.5000	2.7900	-1.413%	304,995	+62.366%
2024-11-05	2.9400	2.968900	2.7400	2.8300	+1.071%	132,803	+60.071%
2024-11-04	2.6600	3.000000	2.5000	2.8000	-1.754%	349,763	+61.786%
2024-11-01	2.5200	2.850000	2.4900	2.8500	+16.803%	235,466	+58.947%
2024-10-31	2.4200	2.660200	2.4000	2.4400	-1.613%	130,480	+85.656%
2024-10-30	2.2500	2.555000	2.2500	2.4800	+7.826%	84,321	+82.661%
2024-10-29	2.4300	2.570000	2.2800	2.3000	-7.631%	189,229	+96.957%
2024-10-28	2.2100	2.610000	2.2100	2.4900	+12.162%	554,004	+81.928%
2024-10-25	1.9500	2.250000	1.9500	2.2200	+17.460%	412,382	+104.054%
2024-10-24	1.7800	1.910000	1.7800	1.8900	+5.000%	105,454	+139.683%
2024-10-23	1.7750	1.800000	1.7680	1.8000	+1.124%	15,173	+151.667%
2024-10-22	1.7800	1.795000	1.7700	1.7800	+1.714%	8,174	+154.494%
2024-10-21	1.7391	1.790000	1.7102	1.7500	-1.685%	18,581	+158.857%
2024-10-18	1.7600	1.839400	1.7600	1.7800	+2.890%	17,012	+154.494%
2024-10-17	1.6700	1.790000	1.5500	1.7300	+0.875%	101,925	+161.850%
2024-10-16	1.6900	1.790000	1.6900	1.7150	+0.882%	25,385	+164.140%
2024-10-15	1.8000	1.800000	1.5962	1.7000	-7.104%	125,241	+166.471%
2024-10-14	1.7690	1.830000	1.7600	1.8300	+2.521%	38,026	+147.541%
2024-10-11	1.7900	1.804800	1.7500	1.7850	-1.923%	9,758	+153.782%
2024-10-10	1.7500	1.869000	1.7500	1.8200	+1.676%	33,177	+148.901%
2024-10-09	1.7400	1.860000	1.7000	1.7900	+0.562%	28,744	+153.073%
2024-10-08	1.7600	1.790000	1.7401	1.7800	-0.603%	25,985	+154.494%
2024-10-07	1.8600	1.879700	1.7501	1.7908	-3.200%	33,196	+152.960%
2024-10-04	1.8400	1.900000	1.8000	1.8500	+0.543%	30,054	+144.865%
2024-10-03	1.8500	1.850000	1.7752	1.8400	-3.158%	30,341	+146.196%
2024-10-02	1.7500	1.900000	1.7100	1.9000	+9.827%	237,330	+138.421%
2024-10-01	1.7500	1.780000	1.7150	1.7300	-2.809%	30,640	+161.850%
2024-09-30	1.7900	1.830000	1.7200	1.7800	-2.198%	159,997	+154.494%
2024-09-27	1.7400	1.850000	1.7400	1.8200	+7.692%	74,421	+148.901%
2024-09-26	1.6500	1.799100	1.6455	1.6900	+4.969%	159,016	+168.047%
2024-09-25	1.6000	1.690000	1.5900	1.6100	+0.625%	64,985	+181.366%
2024-09-24	1.6200	1.670000	1.4843	1.6000	0.000%	379,703	+183.125%
2024-09-23	1.6000	1.680000	1.5300	1.6000	-0.621%	87,295	+183.125%
2024-09-20	1.5500	1.699900	1.4600	1.6100	+1.899%	111,849	+181.366%
2024-09-19	1.5100	1.660000	1.5100	1.5800	+5.333%	66,210	+186.709%
2024-09-18	1.5400	1.690000	1.4800	1.5000	-4.459%	48,779	+202.000%
2024-09-17	1.5400	1.650000	1.5400	1.5700	+1.948%	25,239	+188.535%
2024-09-16	1.5300	1.600000	1.5300	1.5400	+0.654%	12,184	+194.156%
2024-09-13	1.5400	1.670000	1.5231	1.5300	-1.929%	26,482	+196.078%
2024-09-12	1.5600	1.633300	1.4000	1.5601	-1.259%	30,314	+190.366%
2024-09-11	1.6450	1.645000	1.5201	1.5800	-4.248%	27,236	+186.709%
2024-09-10	1.6100	1.685000	1.6100	1.6501	0.000%	10,814	+174.529%
2024-09-09	1.6400	1.670000	1.6000	1.6501	-1.192%	9,309	+174.529%
2024-09-06	1.6900	1.770000	1.6400	1.6700	-1.183%	14,122	+171.257%
2024-09-05	1.6400	1.730000	1.6014	1.6900	+5.625%	20,387	+168.047%
2024-09-04	1.6400	1.660000	1.5900	1.6000	-4.762%	28,062	+183.125%
2024-09-03	1.7500	1.750000	1.6600	1.6800	-2.326%	17,271	+169.643%
2024-08-30	1.7300	1.785100	1.7001	1.7200	-2.825%	24,903	+163.372%
2024-08-29	1.7300	1.782800	1.7200	1.7700	+2.907%	23,310	+155.932%
2024-08-28	1.7500	1.800000	1.7200	1.7200	0.000%	14,380	+163.372%
2024-08-27	1.8200	1.820000	1.7200	1.7200	-2.550%	10,207	+163.372%
2024-08-26	1.7600	1.765000	1.7401	1.7650	-1.397%	4,069	+156.657%
2024-08-23	1.7294	1.860000	1.7294	1.7900	+5.294%	19,722	+153.073%
2024-08-22	1.8300	1.870000	1.6700	1.7000	-7.104%	28,461	+166.471%
2024-08-21	1.8200	1.870000	1.7800	1.8300	+2.809%	25,587	+147.541%
2024-08-20	1.7400	1.850000	1.7400	1.7800	+4.094%	12,788	+154.494%
2024-08-19	1.8200	1.940000	1.6900	1.7100	-7.568%	31,238	+164.912%
2024-08-16	1.7800	1.900000	1.7300	1.8500	+3.933%	24,964	+144.865%
2024-08-15	1.6600	1.810000	1.6600	1.7800	+4.706%	25,609	+154.494%
2024-08-14	1.6700	1.810000	1.6700	1.7000	0.000%	17,315	+166.471%
2024-08-13	1.7100	1.840000	1.6900	1.7000	-1.163%	24,108	+166.471%
2024-08-12	1.7300	1.750000	1.7200	1.7200	-2.228%	2,874	+163.372%
2024-08-09	1.7500	1.800000	1.7500	1.7592	-0.045%	3,545	+157.503%
2024-08-08	1.7200	1.800000	1.7200	1.7600	+2.326%	14,379	+157.386%
2024-08-07	1.7500	1.800000	1.7200	1.7200	-3.911%	8,356	+163.372%
2024-08-06	1.7200	1.885000	1.6800	1.7900	+7.186%	23,357	+153.073%
2024-08-05	1.7500	1.751900	1.6600	1.6700	-6.180%	43,078	+171.257%
2024-08-02	1.8200	1.900000	1.7800	1.7800	-3.784%	49,434	+154.494%
2024-08-01	1.9000	1.912300	1.8400	1.8500	-1.070%	13,437	+144.865%
2024-07-31	1.8501	1.900000	1.8501	1.8700	+0.538%	6,446	+142.246%
2024-07-30	1.8711	1.880800	1.8500	1.8600	-4.114%	28,297	+143.548%
2024-07-29	1.8900	1.939800	1.8701	1.9398	+1.560%	17,980	+133.529%
2024-07-26	1.9400	1.949900	1.8800	1.9100	-1.546%	20,419	+137.173%
2024-07-25	1.9300	1.960000	1.9295	1.9400	+0.518%	6,563	+133.505%
2024-07-24	1.9800	2.000000	1.9000	1.9300	-1.026%	5,754	+134.715%
2024-07-23	1.9600	2.030000	1.9100	1.9500	-2.985%	32,417	+132.308%
2024-07-22	1.9300	2.020000	1.9300	2.0100	+3.077%	31,280	+125.373%
2024-07-19	1.9700	2.000000	1.9300	1.9500	-1.015%	8,322	+132.308%
2024-07-18	1.9600	1.990000	1.9319	1.9700	+2.604%	17,738	+129.949%
2024-07-17	1.9400	2.023700	1.9200	1.9200	-4.478%	31,441	+135.938%
2024-07-16	2.0000	2.070000	2.0000	2.0100	0.000%	52,682	+125.373%
2024-07-15	2.0000	2.080000	1.9600	2.0100	-0.495%	35,008	+125.373%
2024-07-12	1.9400	2.072400	1.9200	2.0200	+3.061%	59,581	+124.257%
2024-07-11	1.9001	2.000000	1.8901	1.9600	+4.255%	83,715	+131.122%
2024-07-10	1.9300	1.999900	1.8800	1.8800	0.000%	69,565	+140.957%
2024-07-09	1.7700	1.930000	1.7500	1.8800	+6.215%	61,514	+140.957%
2024-07-08	1.7300	1.820000	1.7300	1.7700	+3.509%	45,911	+155.932%
2024-07-05	1.6985	1.710000	1.6700	1.7100	+2.395%	15,300	+164.912%
2024-07-03	1.7065	1.706500	1.6700	1.6700	-1.183%	1,674	+171.257%
2024-07-02	1.6606	1.710000	1.6600	1.6900	+2.424%	34,505	+168.047%
2024-07-01	1.6700	1.754500	1.6500	1.6500	-1.198%	67,630	+174.545%
2024-06-28	1.6100	1.700000	1.6100	1.6700	+1.829%	73,765	+171.257%
2024-06-27	1.6950	1.695000	1.6400	1.6400	-1.796%	19,610	+176.220%
2024-06-26	1.6100	1.700000	1.6100	1.6700	+2.454%	27,197	+171.257%
2024-06-25	1.5800	1.690000	1.5800	1.6300	+0.617%	27,628	+177.914%
2024-06-24	1.6300	1.700000	1.6000	1.6200	-2.994%	48,636	+179.630%
2024-06-21	1.6700	1.770000	1.6700	1.6700	+1.829%	23,396	+171.257%
2024-06-20	1.6100	1.690000	1.5800	1.6400	-0.606%	79,064	+176.220%
2024-06-18	1.6400	1.750000	1.6400	1.6500	0.000%	40,841	+174.545%
2024-06-17	1.6200	1.789900	1.6200	1.6500	-1.198%	87,390	+174.545%
2024-06-14	1.7400	1.828000	1.6100	1.6700	+5.696%	100,407	+171.257%
2024-06-13	1.8200	1.885000	1.5800	1.5800	-15.576%	77,568	+186.709%
2024-06-12	1.7500	1.960000	1.7100	1.8715	+6.943%	119,562	+142.052%
2024-06-11	1.6200	1.750000	1.6187	1.7500	+9.375%	43,732	+158.857%
2024-06-10	1.6300	1.710000	1.5000	1.6000	-3.323%	39,118	+183.125%
2024-06-07	1.8000	1.800000	1.6400	1.6550	-2.647%	23,130	+173.716%
2024-06-06	1.6100	1.770000	1.6100	1.7000	+3.976%	70,838	+166.471%
2024-06-05	1.6200	1.670000	1.5774	1.6350	+4.140%	77,762	+177.064%
2024-06-04	1.5900	1.690000	1.5700	1.5700	-2.484%	76,341	+188.535%
2024-06-03	1.5400	1.610000	1.5234	1.6100	+8.054%	13,473	+181.366%
2024-05-31	1.4900	1.558300	1.4900	1.4900	-1.974%	35,178	+204.027%
2024-05-30	1.5200	1.585000	1.5200	1.5200	-1.935%	27,552	+198.026%
2024-05-29	1.4600	1.550000	1.4600	1.5500	+4.027%	8,911	+192.258%
2024-05-28	1.4500	1.620000	1.4400	1.4900	+1.361%	46,043	+204.027%
2024-05-24	1.5300	1.669900	1.4700	1.4700	-5.769%	94,393	+208.163%
2024-05-23	1.5986	1.625000	1.5100	1.5600	-2.500%	38,381	+190.385%
2024-05-22	1.4800	1.610000	1.4800	1.6000	+2.564%	31,199	+183.125%
2024-05-21	1.5600	1.610000	1.5600	1.5600	-1.887%	46,265	+190.385%
2024-05-20	1.6100	1.680000	1.5700	1.5900	-3.049%	74,466	+184.906%
2024-05-17	1.6159	1.640000	1.6100	1.6400	0.000%	45,815	+176.220%
2024-05-16	1.6000	1.670000	1.6000	1.6400	+2.500%	63,622	+176.220%
2024-05-15	1.5800	1.750000	1.5100	1.6000	+0.629%	191,641	+183.125%
2024-05-14	1.4800	1.600000	1.4600	1.5900	+5.298%	40,387	+184.906%
2024-05-13	1.5500	1.680000	1.4800	1.5100	-3.822%	100,315	+200.000%
2024-05-10	1.5700	1.639800	1.5700	1.5700	-0.953%	23,990	+188.535%
2024-05-09	1.5950	1.595000	1.5600	1.5851	+1.609%	9,298	+185.786%
2024-05-08	1.5500	1.600000	1.5301	1.5600	+1.299%	19,656	+190.385%
2024-05-07	1.5400	1.629800	1.5400	1.5400	-1.282%	30,945	+194.156%
2024-05-06	1.5400	1.690000	1.5400	1.5600	+0.645%	70,821	+190.385%
2024-05-03	1.4900	1.560000	1.4801	1.5500	+4.730%	39,406	+192.258%
2024-05-02	1.4500	1.586000	1.4500	1.4800	+1.370%	69,863	+206.081%
2024-05-01	1.4602	1.500000	1.4500	1.4600	-2.667%	26,219	+210.274%
2024-04-30	1.4851	1.540000	1.4601	1.5000	+4.895%	40,447	+202.000%
2024-04-29	1.5400	1.562000	1.4300	1.4300	-0.694%	29,005	+216.783%
2024-04-26	1.3900	1.480000	1.3850	1.4400	0.000%	45,173	+214.583%
2024-04-25	1.3800	1.500000	1.3800	1.4400	+4.348%	108,600	+214.583%
2024-04-24	1.3200	1.415000	1.3200	1.3800	+3.759%	81,693	+228.261%
2024-04-23	1.4500	1.500000	1.3300	1.3300	-0.746%	566,801	+240.602%
2024-04-22	1.4400	1.440000	1.3200	1.3400	-4.286%	34,355	+238.060%
2024-04-19	1.3700	1.425700	1.3700	1.4000	+1.449%	12,881	+223.571%
2024-04-18	1.4000	1.440000	1.3700	1.3800	-2.817%	18,165	+228.261%
2024-04-17	1.3850	1.440000	1.3501	1.4200	+4.404%	8,214	+219.014%
2024-04-16	1.4100	1.410000	1.3600	1.3601	-4.888%	13,071	+233.064%
2024-04-15	1.4400	1.490000	1.4100	1.4300	-2.055%	15,887	+216.783%
2024-04-12	1.4100	1.490000	1.4100	1.4600	+1.389%	27,581	+210.274%
2024-04-11	1.4100	1.520000	1.4100	1.4400	+1.408%	32,233	+214.583%
2024-04-10	1.4000	1.490500	1.4000	1.4200	-2.069%	13,183	+219.014%
2024-04-09	1.5000	1.550000	1.4314	1.4500	-4.605%	22,652	+212.414%
2024-04-08	1.5500	1.600000	1.4600	1.5200	+0.662%	26,096	+198.026%
2024-04-05	1.4800	1.550000	1.4800	1.5100	+3.389%	34,609	+200.000%
2024-04-04	1.5500	1.550000	1.4009	1.4605	+2.133%	44,327	+210.168%
2024-04-03	1.4400	1.510000	1.4200	1.4300	-2.721%	43,843	+216.783%
2024-04-02	1.4600	1.530000	1.4600	1.4700	-1.342%	19,788	+208.163%
2024-04-01	1.5000	1.540000	1.4600	1.4900	-1.974%	14,355	+204.027%
2024-03-28	1.5000	1.580000	1.4900	1.5200	+2.357%	26,175	+198.026%
2024-03-27	1.4200	1.539900	1.4200	1.4850	+3.125%	35,698	+205.051%
2024-03-26	1.4500	1.540000	1.4400	1.4400	-2.041%	45,083	+214.583%
2024-03-25	1.4500	1.550000	1.3801	1.4700	0.000%	47,889	+208.163%
2024-03-22	1.4700	1.500000	1.4201	1.4700	+0.685%	19,904	+208.163%
2024-03-21	1.4700	1.499900	1.4600	1.4600	-1.351%	24,523	+210.274%
2024-03-20	1.4300	1.507900	1.4300	1.4800	+0.680%	24,059	+206.081%
2024-03-19	1.4000	1.470000	1.3500	1.4700	+4.255%	29,380	+208.163%
2024-03-18	1.4700	1.512600	1.4100	1.4100	-6.000%	24,797	+221.277%
2024-03-15	1.5400	1.560000	1.4800	1.5000	-1.961%	60,431	+202.000%
2024-03-14	1.5300	1.558400	1.4810	1.5300	-1.923%	25,252	+196.078%
2024-03-13	1.5800	1.605000	1.5250	1.5600	-1.266%	33,442	+190.385%
2024-03-12	1.5400	1.720000	1.5400	1.5800	+1.935%	72,212	+186.709%
2024-03-11	1.4900	1.600000	1.4750	1.5500	+2.649%	90,257	+192.258%
2024-03-08	1.5200	1.570000	1.5000	1.5100	-1.307%	24,702	+200.000%
2024-03-07	1.5500	1.569900	1.5200	1.5300	-2.548%	29,797	+196.078%
2024-03-06	1.5400	1.580000	1.5010	1.5700	+1.948%	20,738	+188.535%
2024-03-05	1.6200	1.620000	1.5000	1.5400	-2.532%	28,925	+194.156%
2024-03-04	1.5600	1.620000	1.5501	1.5800	+2.597%	27,273	+186.709%
2024-03-01	1.4800	1.576900	1.4510	1.5400	+2.667%	10,631	+194.156%
2024-02-29	1.4600	1.640000	1.4500	1.5000	+1.351%	36,774	+202.000%
2024-02-28	1.4800	1.620000	1.4180	1.4800	-1.987%	67,368	+206.081%
2024-02-27	1.6000	1.678000	1.4900	1.5100	-7.927%	77,840	+200.000%
2024-02-26	1.8000	1.800000	1.5701	1.6400	-6.553%	124,083	+176.220%
2024-02-23	1.7300	1.880000	1.7200	1.7550	-0.284%	67,186	+158.120%
2024-02-22	1.6200	1.880000	1.6200	1.7600	+3.529%	171,441	+157.386%
2024-02-21	1.3500	1.775700	1.3199	1.7000	+19.718%	582,821	+166.471%
2024-02-20	1.2200	1.470000	1.2200	1.4200	+15.447%	242,415	+219.014%
2024-02-16	1.1900	1.250000	1.1900	1.2300	0.000%	109,526	+268.293%
2024-02-15	1.1800	1.230000	1.1800	1.2300	+2.500%	119,874	+268.293%
2024-02-14	1.1700	1.205000	1.1700	1.2000	+0.840%	115,076	+277.500%
2024-02-13	1.2000	1.200000	1.1300	1.1900	-0.833%	19,518	+280.672%
2024-02-12	1.1900	1.200000	1.1800	1.2000	+1.695%	50,264	+277.500%
2024-02-09	1.1800	1.185800	1.1600	1.1800	-1.667%	26,338	+283.898%
2024-02-08	1.1800	1.200000	1.1400	1.2000	0.000%	23,247	+277.500%
2024-02-07	1.1900	1.210000	1.1826	1.2000	-0.826%	63,452	+277.500%
2024-02-06	1.1700	1.210000	1.1443	1.2100	+1.681%	52,675	+274.380%
2024-02-05	1.2000	1.200000	1.1200	1.1900	-0.833%	33,387	+280.672%
2024-02-02	1.1900	1.210000	1.1900	1.2000	+0.008%	45,766	+277.500%
2024-02-01	1.1900	1.200000	1.1900	1.1999	+0.832%	46,470	+277.531%
2024-01-31	1.1600	1.190000	1.1600	1.1900	+2.586%	65,795	+280.672%
2024-01-30	1.1400	1.160000	1.1400	1.1600	+1.745%	27,740	+290.517%
2024-01-29	1.1300	1.150000	1.1201	1.1401	+1.342%	31,048	+297.334%
2024-01-26	1.1100	1.140000	1.1100	1.1250	+2.273%	60,913	+302.667%
2024-01-25	1.1000	1.150000	1.1000	1.1000	0.000%	60,090	+311.818%
2024-01-24	1.1000	1.130000	1.1000	1.1000	0.000%	42,920	+311.818%
2024-01-23	1.1000	1.110000	1.0900	1.1000	+0.917%	56,293	+311.818%
2024-01-22	1.1100	1.110000	1.0900	1.0900	0.000%	60,521	+315.596%
2024-01-19	1.1000	1.100000	1.0800	1.0900	+0.926%	54,178	+315.596%
2024-01-18	1.0800	1.097300	1.0800	1.0800	+1.887%	42,342	+319.444%
2024-01-17	1.0600	1.100000	1.0600	1.0600	+0.952%	45,451	+327.358%
2024-01-16	1.0300	1.079900	1.0200	1.0500	+7.143%	163,288	+331.429%
2024-01-12	0.9997	1.010000	0.9800	0.9800	-1.971%	19,237	+362.245%
2024-01-11	1.0200	1.020000	0.9831	0.9997	-1.990%	30,998	+353.136%
2024-01-10	0.9800	1.020000	0.9660	1.0200	+2.823%	12,546	+344.118%
2024-01-09	1.0100	1.020000	0.9550	0.9920	-0.800%	66,728	+356.653%
2024-01-08	0.9800	1.000000	0.9800	1.0000	0.000%	54,034	+353.000%
2024-01-05	0.9800	1.030000	0.9800	1.0000	+1.010%	20,809	+353.000%
2024-01-04	1.0200	1.030000	0.9730	0.9900	-1.980%	43,944	+357.576%
2024-01-03	1.0200	1.020000	0.9800	1.0100	0.000%	54,376	+348.515%
2024-01-02	0.9900	1.020000	0.9900	1.0100	-0.980%	21,680	+348.515%
2023-12-29	1.0500	1.050000	1.0100	1.0200	-2.392%	61,733	+344.118%
2023-12-28	1.0200	1.049900	1.0100	1.0450	+1.951%	75,074	+333.493%
2023-12-27	1.0400	1.040000	1.0100	1.0250	+0.490%	72,726	+341.951%
2023-12-26	1.0600	1.070000	0.9900	1.0200	0.000%	129,138	+344.118%
2023-12-22	0.9900	1.049900	0.9900	1.0200	+2.000%	66,382	+344.118%
2023-12-21	0.9900	1.080000	0.9800	1.0000	0.000%	203,558	+353.000%
2023-12-20	0.9600	1.010000	0.9600	1.0000	+1.523%	129,003	+353.000%
2023-12-19	0.9800	1.030000	0.9400	0.9850	+3.358%	233,811	+359.898%
2023-12-18	0.9700	0.970000	0.9520	0.9530	+0.179%	37,477	+375.341%
2023-12-15	0.9700	0.985000	0.9401	0.9513	+1.202%	182,195	+376.190%
2023-12-14	1.0000	1.010000	0.9400	0.9400	-4.062%	162,210	+381.915%
2023-12-13	0.9700	0.999299	0.9500	0.9798	+0.492%	78,263	+362.339%
2023-12-12	0.9700	1.000000	0.9650	0.9750	+1.488%	67,746	+364.615%
2023-12-11	0.9900	1.010000	0.9606	0.9607	-2.960%	100,635	+371.531%
2023-12-08	0.9800	1.030000	0.9500	0.9900	+6.452%	72,892	+357.576%
2023-12-07	1.0200	1.039900	0.9200	0.9300	-8.824%	177,563	+387.097%
2023-12-06	1.0300	1.049900	1.0200	1.0200	-1.923%	36,624	+344.118%
2023-12-05	1.0300	1.076600	1.0200	1.0400	-0.952%	160,281	+335.577%
2023-12-04	1.0300	1.060000	1.0200	1.0500	+2.941%	118,156	+331.429%
2023-12-01	1.0300	1.069800	1.0200	1.0200	-0.971%	76,012	+344.118%
2023-11-30	1.0600	1.090000	1.0300	1.0300	-6.364%	91,636	+339.806%
2023-11-29	1.1200	1.130000	1.0900	1.1000	-0.901%	28,149	+311.818%
2023-11-28	1.1200	1.149700	1.0800	1.1100	+0.909%	103,814	+308.108%
2023-11-27	1.1200	1.200000	1.1000	1.1000	-5.009%	78,477	+311.818%
2023-11-24	1.1300	1.178500	1.1300	1.1580	+2.478%	19,544	+291.192%
2023-11-22	1.1300	1.150000	1.1100	1.1300	+0.893%	27,746	+300.885%
2023-11-21	1.1500	1.170000	1.1200	1.1200	-2.609%	37,959	+304.464%
2023-11-20	1.1700	1.180000	1.1500	1.1500	+1.770%	16,700	+293.913%
2023-11-17	1.1500	1.150000	1.1200	1.1300	+1.802%	10,670	+300.885%
2023-11-16	1.1700	1.170000	1.1100	1.1100	-3.478%	14,737	+308.108%

.dark-mode .k34yt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k34yt9{ color: #333333; background-color: white; border: 2px solid #333333; }CANGCango Inc.stock NYSE ADR

CANG
Cango Inc.
stock NYSE ADR