Dark

CANG
Cango Inc.
stock NYSE

At Close

Aug 12, 2026 3:59:52 PM EDT

2.20USD+27.907%(+0.48)37,783

1.76Bid 2.43Ask 0.67Spread

Pre-market

Aug 13, 2026 9:26:30 AM EDT

2.13USD-2.740%(-0.06)11,186

After-hours

Aug 12, 2026 4:55:30 PM EDT

2.14USD-2.600%(-0.06)5,110

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	1.6800	2.3600	1.6800	2.1900	+27.326%	308,259	0.000%
2026-08-11	1.6500	1.7400	1.6100	1.7200	+4.242%	73,428	+27.326%
2026-08-10	1.6700	1.7400	1.6000	1.6500	-1.198%	28,766	+32.727%
2026-08-07	1.5700	1.6700	1.5500	1.6700	+5.031%	55,230	+31.138%
2026-08-06	1.6100	1.6400	1.5200	1.5900	-0.625%	31,044	+37.736%
2026-08-05	1.6200	1.6200	1.5100	1.6000	-2.439%	65,466	+36.875%
2026-08-04	1.5800	1.6600	1.5200	1.6400	+1.863%	57,937	+33.537%
2026-08-03	1.4500	1.6600	1.4300	1.6100	+15.000%	111,056	+36.025%
2026-07-31	1.5100	1.5100	1.3800	1.4000	-2.098%	84,406	+56.429%
2026-07-30	1.5700	1.5899	1.3600	1.4300	-8.333%	156,950	+53.147%
2026-07-29	1.6800	1.6800	1.4801	1.5600	-8.235%	104,806	+40.385%
2026-07-28	1.7000	1.7200	1.6100	1.7000	0.000%	107,202	+28.824%
2026-07-27	1.7700	1.7700	1.6200	1.7000	+0.592%	51,803	+28.824%
2026-07-24	1.8500	1.8621	1.6200	1.6900	-7.650%	125,561	+29.586%
2026-07-23	1.8900	1.8900	1.7000	1.8300	-5.670%	235,712	+19.672%
2026-07-22	1.7800	2.0100	1.7800	1.9400	+10.227%	451,201	+12.887%
2026-07-21	1.8400	1.9200	1.6000	1.7600	-1.401%	140,292	+24.432%
2026-07-20	1.7300	1.8190	1.7000	1.7850	+0.620%	42,024	+22.689%
2026-07-17	1.8000	1.8200	1.6700	1.7740	-1.444%	63,647	+23.450%
2026-07-16	1.9100	2.0520	1.8000	1.8000	-8.815%	115,145	+21.667%
2026-07-15	2.1300	2.1470	1.9500	1.9740	-1.300%	23,583	+10.942%
2026-07-14	2.0000	2.0890	2.0000	2.0000	-2.009%	39,618	+9.500%
2026-07-13	2.0960	2.1510	2.0000	2.0410	-4.715%	45,470	+7.300%
2026-07-10	2.1000	2.2300	2.0010	2.1420	-6.422%	54,596	+2.241%
2026-07-09	2.0260	2.3190	2.0260	2.2890	+1.960%	36,011	-4.325%
2026-07-08	2.1850	2.3210	2.1000	2.2450	-0.267%	36,206	-2.450%
2026-07-07	2.2800	2.3500	2.0100	2.2510	-0.662%	68,321	-2.710%
2026-07-06	2.1900	2.3370	2.1220	2.2660	+6.786%	79,461	-3.354%
2026-07-02	2.1360	2.3400	2.0400	2.1220	+0.473%	90,236	+3.205%
2026-07-01	2.0020	2.1990	1.9600	2.1120	+3.276%	221,936	+3.693%
2026-06-30	2.0000	2.0870	1.8610	2.0450	+0.245%	98,018	+7.090%
2026-06-29	1.9500	2.0400	1.8500	2.0400	+1.241%	120,929	+7.353%
2026-06-26	1.9000	2.1000	1.9000	2.0150	-3.172%	87,832	+8.685%
2026-06-25	2.1800	2.2840	2.0000	2.0810	-8.888%	141,856	+5.238%
2026-06-24	2.1450	2.3590	2.1000	2.2840	-2.809%	152,277	-4.116%
2026-06-23	2.1450	2.5000	2.1450	2.3500	+1.732%	229,665	-6.809%
2026-06-22	2.3700	2.6490	2.0590	2.3100	+21.579%	1,928,245	-5.195%
2026-06-18	3.1600	3.2850	1.9000	1.9000	-39.873%	488,430	+15.263%
2026-06-17	3.1090	3.3660	3.0100	3.1600	-0.940%	20,812	-30.696%
2026-06-16	3.0000	3.2850	3.0000	3.1900	+3.437%	34,366	-31.348%
2026-06-15	2.9560	3.2670	2.9500	3.0840	+8.592%	73,025	-28.988%
2026-06-12	2.9000	3.1490	2.8000	2.8400	-2.069%	58,387	-22.887%
2026-06-11	3.1000	3.1260	2.9000	2.9000	-6.452%	67,000	-24.483%
2026-06-10	2.9500	3.2000	2.9500	3.1000	-4.351%	29,626	-29.355%
2026-06-09	3.4600	3.4600	2.9400	3.2410	-1.788%	166,487	-32.428%
2026-06-08	3.2000	3.4760	3.1190	3.3000	+0.304%	200,332	-33.636%
2026-06-05	3.9600	3.9600	3.0340	3.2900	-21.103%	124,935	-33.435%
2026-06-04	3.9990	4.1980	3.9000	4.1700	+1.140%	33,053	-47.482%
2026-06-03	4.1000	4.2000	3.8000	4.1230	-1.599%	65,008	-46.883%
2026-06-02	4.0000	4.3290	3.9510	4.1900	-0.357%	59,853	-47.733%
2026-06-01	4.4160	4.5540	3.9410	4.2050	-4.649%	103,483	-47.919%
2026-05-29	4.5000	4.6670	4.1010	4.4100	+2.582%	149,643	-50.340%
2026-05-28	4.2540	4.5990	4.1010	4.2990	+0.327%	53,334	-49.058%
2026-05-27	4.1000	4.3980	4.0500	4.2850	-2.614%	95,170	-48.891%
2026-05-26	5.0530	5.1300	4.0300	4.4000	-9.873%	218,069	-50.227%
2026-05-22	5.2000	5.2000	4.8000	4.8820	-6.475%	69,766	-55.141%
2026-05-21	4.9000	5.2730	4.6880	5.2200	+4.400%	51,448	-58.046%
2026-05-20	4.7100	5.0720	4.5900	5.0000	+3.263%	57,230	-56.200%
2026-05-19	4.8880	5.0390	4.5000	4.8420	-3.910%	43,899	-54.771%
2026-05-18	5.1070	5.2880	4.7630	5.0390	-6.720%	39,074	-56.539%
2026-05-15	5.0000	5.4020	4.8000	5.4020	+1.809%	62,208	-59.459%
2026-05-14	5.3000	5.5190	4.7030	5.3060	+0.550%	66,055	-58.726%
2026-05-13	5.9900	5.9900	5.2770	5.2770	-9.423%	75,533	-58.499%
2026-05-12	6.4910	6.7500	5.6000	5.8260	-10.245%	72,287	-62.410%
2026-05-11	6.7710	6.8000	6.3550	6.4910	-6.050%	142,305	-66.261%
2026-05-08	5.7520	7.1660	5.0300	6.9090	+25.618%	394,098	-68.302%
2026-05-07	5.3900	5.5000	4.9480	5.5000	+0.917%	63,845	-60.182%
2026-05-06	4.8000	5.5000	4.7200	5.4500	+16.702%	188,039	-59.817%
2026-05-05	4.7600	4.8000	4.4320	4.6700	+3.250%	90,682	-53.105%
2026-05-04	4.5000	4.8000	4.4760	4.5230	-2.919%	56,612	-51.581%
2026-05-01	4.1340	4.6590	4.1340	4.6590	+5.886%	71,810	-52.994%
2026-04-30	4.4000	4.4000	4.0300	4.4000	+7.606%	58,357	-50.227%
2026-04-29	4.5000	4.5270	4.0890	4.0890	-6.151%	62,394	-46.442%
2026-04-28	4.1800	4.4940	3.9000	4.3570	+6.528%	73,876	-49.736%
2026-04-27	4.0200	4.2810	4.0200	4.0900	-2.850%	59,302	-46.455%
2026-04-24	4.3100	4.7000	4.0170	4.2100	-2.093%	99,065	-47.981%
2026-04-23	4.3600	4.4500	3.9690	4.3000	+0.703%	76,297	-49.070%
2026-04-22	4.2000	4.7870	4.2000	4.2700	-3.829%	85,956	-48.712%
2026-04-21	4.8800	4.9510	4.3600	4.4400	-7.500%	140,476	-50.676%
2026-04-20	5.0120	6.0000	4.1500	4.8000	+29.730%	1,700,205	-54.375%
2026-04-17	5.2990	6.0000	3.7000	3.7000	-23.554%	268,511	-40.811%
2026-04-16	4.6000	4.9720	4.5240	4.8400	+7.103%	68,123	-54.752%
2026-04-15	4.8100	4.8100	4.4020	4.5190	-2.608%	67,833	-51.538%
2026-04-14	4.9400	4.9400	4.4340	4.6400	+0.216%	106,633	-52.802%
2026-04-13	4.2830	4.6750	4.1080	4.6300	+5.950%	70,998	-52.700%
2026-04-10	4.2300	4.4960	4.2000	4.3700	+0.924%	26,182	-49.886%
2026-04-09	4.1300	4.3300	3.9500	4.3300	+0.909%	58,110	-49.423%
2026-04-08	4.3500	4.3870	4.1040	4.2910	+3.323%	59,598	-48.963%
2026-04-07	4.0330	4.2080	3.7440	4.1530	-1.143%	112,246	-47.267%
2026-04-06	4.7000	5.0000	4.1010	4.2010	-10.407%	108,947	-47.870%
2026-04-02	4.5000	4.6920	3.9010	4.6890	+9.072%	51,996	-53.295%
2026-04-01	4.2000	4.4450	3.7020	4.2990	+4.599%	160,045	-49.058%
2026-03-31	3.3000	4.2350	3.3000	4.1100	+20.669%	109,489	-46.715%
2026-03-30	3.8000	3.9000	3.3330	3.4060	-11.830%	116,405	-35.702%
2026-03-27	3.6220	3.9570	3.5130	3.8630	+1.604%	122,749	-43.308%
2026-03-26	4.0100	4.2500	3.7250	3.8020	-12.315%	134,603	-42.399%
2026-03-25	3.9020	4.4500	3.7920	4.3360	+9.027%	144,453	-49.493%
2026-03-24	4.2000	4.5010	3.9750	3.9770	-10.205%	56,923	-44.933%
2026-03-23	4.0170	4.6570	4.0170	4.4290	+5.252%	183,041	-50.553%
2026-03-20	4.7490	4.7490	4.1090	4.2080	-7.598%	104,561	-47.956%
2026-03-19	4.5000	4.5920	4.0170	4.5540	-1.407%	64,017	-51.910%
2026-03-18	5.7790	5.7790	4.1360	4.6190	-18.965%	360,334	-52.587%
2026-03-17	6.7200	6.8200	5.7000	5.7000	-16.667%	201,927	-61.579%
2026-03-16	6.6050	7.6900	6.6000	6.8400	+5.005%	104,622	-67.982%
2026-03-13	5.9000	6.8020	5.7010	6.5140	+10.407%	126,333	-66.380%
2026-03-12	6.3930	6.3930	5.7660	5.9000	-7.697%	99,248	-62.881%
2026-03-11	6.0900	6.4190	5.9520	6.3920	+0.709%	75,114	-65.738%
2026-03-10	6.4000	6.4850	6.0210	6.3470	-0.047%	128,374	-65.496%
2026-03-09	6.9900	6.9900	6.1100	6.3500	-8.987%	158,030	-65.512%
2026-03-06	7.1200	7.1200	6.5000	6.9770	-0.329%	107,952	-68.611%
2026-03-05	7.4050	7.7740	7.0000	7.0000	-5.007%	38,300	-68.714%
2026-03-04	7.6000	7.6000	6.9030	7.3690	+2.991%	87,745	-70.281%
2026-03-03	7.0220	7.4700	6.8570	7.1550	-6.727%	72,814	-69.392%
2026-03-02	7.5020	7.6710	7.2000	7.6710	+0.908%	110,100	-71.451%
2026-02-27	8.5000	8.5150	7.5000	7.6020	-9.672%	92,234	-71.192%
2026-02-26	8.3440	8.7320	8.2360	8.4160	-1.751%	33,850	-73.978%
2026-02-25	9.0000	9.0000	8.2150	8.5660	+1.589%	45,069	-74.434%
2026-02-24	8.2000	8.7190	7.8010	8.4320	+2.980%	55,953	-74.028%
2026-02-23	8.5000	8.7270	7.8020	8.1880	-6.955%	125,127	-73.254%
2026-02-20	8.5950	9.1000	8.2150	8.8000	+2.564%	39,901	-75.114%
2026-02-19	8.5000	8.7560	8.1010	8.5800	+7.250%	42,333	-74.476%
2026-02-18	8.2610	9.1780	8.0000	8.0000	-2.451%	55,695	-72.625%
2026-02-17	8.4500	8.6370	7.9000	8.2010	-6.807%	61,231	-73.296%
2026-02-13	8.2780	8.8990	8.1780	8.8000	+9.808%	40,714	-75.114%
2026-02-12	8.6100	9.2520	8.0010	8.0140	-9.354%	134,743	-72.673%
2026-02-11	9.6000	9.6990	8.7000	8.8410	-4.772%	66,790	-75.229%
2026-02-10	9.3860	10.3000	9.0000	9.2840	+0.913%	70,479	-76.411%
2026-02-09	9.5890	9.8870	8.8400	9.2000	-5.525%	126,291	-76.196%
2026-02-06	10.1000	10.9970	9.3240	9.7380	-0.236%	211,660	-77.511%
2026-02-05	11.0000	11.3000	9.6010	9.7610	-14.377%	202,144	-77.564%
2026-02-04	11.2000	11.6500	10.9500	11.4000	-3.390%	117,637	-80.789%
2026-02-03	11.8000	11.9000	11.3000	11.8000	0.000%	107,350	-81.441%
2026-02-02	12.0000	12.3500	11.5500	11.8000	-4.065%	123,462	-81.441%
2026-01-30	12.2000	12.9000	12.0000	12.3000	-1.600%	72,783	-82.195%
2026-01-29	13.0000	13.3940	12.3000	12.5000	-6.015%	74,609	-82.480%
2026-01-28	13.8000	13.8000	13.0500	13.3000	-2.920%	58,565	-83.534%
2026-01-27	13.1000	13.7000	12.9000	13.7000	+4.580%	61,465	-84.015%
2026-01-26	13.4000	13.5000	12.8000	13.1000	-5.072%	90,007	-83.282%
2026-01-23	13.8000	14.2000	13.5000	13.8000	-0.719%	78,089	-84.130%
2026-01-22	14.0000	14.1530	13.4000	13.9000	-1.418%	55,383	-84.245%
2026-01-21	14.0000	14.7000	13.7500	14.1000	0.000%	33,140	-84.468%
2026-01-20	13.9000	14.3500	13.4000	14.1000	0.000%	70,263	-84.468%
2026-01-16	14.4000	14.8000	14.0000	14.1000	-2.759%	74,111	-84.468%
2026-01-15	15.0000	15.1600	14.4000	14.5000	-4.605%	74,037	-84.897%
2026-01-14	15.4000	15.4000	14.6000	15.2000	+4.828%	100,192	-85.592%
2026-01-13	16.1000	16.1000	14.4000	14.5000	-7.643%	115,001	-84.897%
2026-01-12	14.8000	15.7000	14.4500	15.7000	+6.081%	76,846	-86.051%
2026-01-09	15.3000	15.6000	14.3000	14.8000	-1.987%	90,752	-85.203%
2026-01-08	15.3000	15.5930	14.7500	15.1000	-0.658%	97,648	-85.497%
2026-01-07	15.5000	16.3000	15.2000	15.2000	-3.185%	58,066	-85.592%
2026-01-06	16.6000	17.6000	15.2000	15.7000	-4.268%	129,146	-86.051%
2026-01-05	14.4000	17.2000	13.8000	16.4000	+16.312%	242,894	-86.646%
2026-01-02	14.5000	15.1000	14.0000	14.1000	-6.000%	66,116	-84.468%
2025-12-31	12.8000	15.2500	12.6000	15.0000	+18.110%	269,592	-85.400%
2025-12-30	14.5000	14.5000	12.5000	12.7000	-6.618%	90,306	-82.756%
2025-12-29	13.8500	14.6000	13.3000	13.6000	-2.158%	67,038	-83.897%
2025-12-26	13.9000	15.3000	13.7000	13.9000	+1.460%	66,793	-84.245%
2025-12-24	14.0000	14.0500	13.4000	13.7000	+2.239%	47,340	-84.015%
2025-12-23	14.5000	14.6500	13.3000	13.4000	-8.219%	74,966	-83.657%
2025-12-22	15.5000	16.1000	14.1500	14.6000	-5.806%	205,543	-85.000%
2025-12-19	13.6000	15.6000	13.3070	15.5000	+17.424%	265,539	-85.871%
2025-12-18	13.4000	13.5000	12.7500	13.2000	+0.763%	81,700	-83.409%
2025-12-17	13.9000	14.3000	13.0000	13.1000	-1.504%	119,784	-83.282%
2025-12-16	12.1000	13.7000	12.0000	13.3000	+10.833%	71,132	-83.534%
2025-12-15	13.5000	14.0000	11.5000	12.0000	-6.250%	76,051	-81.750%
2025-12-12	12.5000	13.4760	11.7000	12.8000	+4.918%	110,206	-82.891%
2025-12-11	11.6000	12.2000	11.2000	12.2000	+6.087%	71,874	-82.049%
2025-12-10	11.9000	12.0500	11.4000	11.5000	-3.361%	101,791	-80.957%
2025-12-09	11.9000	12.4000	11.7000	11.9000	0.000%	94,394	-81.597%
2025-12-08	12.5000	12.8000	11.7000	11.9000	-1.653%	73,746	-81.597%
2025-12-05	13.3000	13.3000	11.9000	12.1000	-6.202%	56,030	-81.901%
2025-12-04	12.9000	12.9000	11.6500	12.9000	+1.575%	98,526	-83.023%
2025-12-03	13.3000	13.3500	12.6000	12.7000	-3.053%	51,662	-82.756%
2025-12-02	14.2000	14.9000	13.0000	13.1000	-9.655%	102,433	-83.282%
2025-12-01	14.1000	14.8000	13.7000	14.5000	-3.333%	94,661	-84.897%
2025-11-28	15.0000	15.5000	14.8000	15.0000	+2.740%	42,512	-85.400%
2025-11-26	13.8000	14.7000	13.6360	14.6000	+4.286%	44,622	-85.000%
2025-11-25	14.0000	14.0000	13.4000	14.0000	0.000%	26,860	-84.357%
2025-11-24	13.4000	14.0000	13.1000	14.0000	+8.527%	55,173	-84.357%
2025-11-21	13.9000	13.9000	11.6000	12.9000	-4.444%	127,613	-83.023%
2025-11-20	14.0000	14.7000	13.5000	13.5000	0.000%	95,014	-83.778%
2025-11-19	15.1000	15.5000	13.2500	13.5000	-12.338%	100,976	-83.778%
2025-11-18	16.0000	16.0000	13.3000	15.4000	-5.521%	184,015	-85.779%
2025-11-17	17.5000	21.0000	15.4000	16.3000	-46.906%	77,553	-86.564%
2025-11-14	30.5000	32.6000	30.5000	30.7000	-4.063%	60,703	-92.866%
2025-11-13	33.5000	34.0000	31.4000	32.0000	-3.323%	44,853	-93.156%
2025-11-12	34.5000	35.3000	32.9000	33.1000	-2.647%	51,601	-93.384%
2025-11-11	35.8000	35.8000	33.5000	34.0000	-4.494%	35,536	-93.559%
2025-11-10	36.5000	37.2950	35.5000	35.6000	+1.714%	48,371	-93.848%
2025-11-07	34.4000	35.1000	33.1000	35.0000	+2.339%	45,471	-93.743%
2025-11-06	36.0000	36.2000	34.0000	34.2000	-3.662%	58,049	-93.596%
2025-11-05	35.1000	36.8000	34.0000	35.5000	+2.899%	52,387	-93.831%
2025-11-04	36.9000	37.5000	33.9000	34.5000	-7.507%	47,427	-93.652%
2025-11-03	38.5000	39.3000	37.1000	37.3000	-6.983%	71,100	-94.129%
2025-10-31	39.1000	40.4000	39.1000	40.1000	+4.700%	31,036	-94.539%
2025-10-30	39.8000	40.6000	38.2000	38.3000	-3.769%	41,451	-94.282%
2025-10-29	40.8000	41.3000	39.6000	39.8000	-1.728%	18,738	-94.497%
2025-10-28	41.1000	42.1000	40.5000	40.5000	-1.460%	25,068	-94.593%
2025-10-27	43.3000	43.4000	40.6000	41.1000	-2.607%	51,561	-94.672%
2025-10-24	42.7000	43.2000	42.1000	42.2000	+0.957%	31,320	-94.810%
2025-10-23	41.0000	42.1000	41.0000	41.8000	+1.951%	20,464	-94.761%
2025-10-22	42.2000	42.7000	40.6000	41.0000	-5.093%	26,165	-94.659%
2025-10-21	43.6000	43.8500	41.7000	43.2000	-0.461%	29,562	-94.931%
2025-10-20	43.5000	45.1000	42.8000	43.4000	+4.831%	48,849	-94.954%
2025-10-17	40.6000	41.6000	40.2000	41.4000	-0.481%	35,424	-94.710%
2025-10-16	43.7000	45.3000	41.0000	41.6000	-4.805%	47,747	-94.736%
2025-10-15	44.5000	45.0000	42.5000	43.7000	0.000%	36,405	-94.989%
2025-10-14	42.5000	44.8000	41.4000	43.7000	-0.228%	37,737	-94.989%
2025-10-13	44.3000	44.7000	42.8000	43.8000	+1.624%	43,524	-95.000%
2025-10-10	46.4000	47.8000	42.2500	43.1000	-7.112%	63,258	-94.919%
2025-10-09	46.5000	46.8000	44.8000	46.4000	-0.855%	46,208	-95.280%
2025-10-08	46.0000	46.9000	45.0000	46.8000	+2.857%	28,045	-95.321%
2025-10-07	48.4000	48.5000	44.7000	45.5000	-5.797%	60,351	-95.187%
2025-10-06	48.4000	49.2000	47.5000	48.3000	+1.899%	66,669	-95.466%
2025-10-03	46.7000	48.5000	45.7000	47.4000	+3.947%	85,248	-95.380%
2025-10-02	45.6000	46.8000	44.6500	45.6000	+1.333%	45,549	-95.197%
2025-10-01	43.0000	45.1000	42.8000	45.0000	+6.132%	52,750	-95.133%
2025-09-30	42.6000	43.1000	41.2000	42.4000	-1.395%	45,779	-94.835%
2025-09-29	41.5000	43.5000	41.5000	43.0000	+6.965%	34,980	-94.907%
2025-09-26	42.1000	42.1000	39.3000	40.2000	-1.951%	45,785	-94.552%
2025-09-25	43.2000	43.8860	40.4000	41.0000	-6.606%	85,302	-94.659%
2025-09-24	44.8000	45.3000	43.7000	43.9000	-1.126%	33,978	-95.011%
2025-09-23	45.9000	46.1370	44.0000	44.4000	-3.057%	33,786	-95.068%
2025-09-22	44.0000	45.8000	43.4000	45.8000	+2.921%	45,829	-95.218%
2025-09-19	46.0000	46.5000	43.4000	44.5000	-3.680%	113,697	-95.079%
2025-09-18	45.2000	46.7000	45.2000	46.2000	+2.895%	65,493	-95.260%
2025-09-17	46.7000	46.9000	44.7000	44.9000	-1.535%	37,914	-95.122%
2025-09-16	45.5000	46.3000	45.1010	45.6000	0.000%	32,608	-95.197%
2025-09-15	46.5000	47.0000	45.4000	45.6000	-0.437%	29,229	-95.197%
2025-09-12	46.1000	47.8000	45.7000	45.8000	0.000%	44,164	-95.218%
2025-09-11	47.0000	48.5000	45.4000	45.8000	-1.505%	74,090	-95.218%
2025-09-10	49.0000	49.1000	46.3010	46.5000	-4.124%	64,616	-95.290%
2025-09-09	55.0000	55.0000	48.5000	48.5000	-11.818%	104,750	-95.485%
2025-09-08	51.1000	55.5000	50.6000	55.0000	+9.127%	121,719	-96.018%
2025-09-05	46.9000	52.0000	46.5000	50.4000	+6.554%	101,521	-95.655%
2025-09-04	47.9000	48.9810	46.8000	47.3000	-2.474%	39,385	-95.370%
2025-09-03	47.5000	48.7000	44.5000	48.5000	+3.854%	76,500	-95.485%
2025-09-02	45.9000	47.8500	45.2000	46.7000	-2.096%	38,502	-95.310%
2025-08-29	49.5000	49.6000	47.5000	47.7000	-2.454%	32,141	-95.409%
2025-08-28	49.0000	49.8000	48.1000	48.9000	+0.411%	15,227	-95.521%
2025-08-27	48.8000	49.5000	48.4000	48.7000	-0.815%	19,871	-95.503%
2025-08-26	49.9000	51.4000	48.9000	49.1000	-1.996%	22,860	-95.540%
2025-08-25	48.5000	51.7000	47.8000	50.1000	+2.245%	56,244	-95.629%
2025-08-22	47.0000	49.0000	47.0000	49.0000	+4.478%	61,271	-95.531%
2025-08-21	46.2000	47.9000	46.1040	46.9000	+2.179%	35,786	-95.330%
2025-08-20	47.1000	47.4000	45.3000	45.9000	-3.165%	30,336	-95.229%
2025-08-19	49.0000	49.0000	47.1000	47.4000	-3.854%	35,296	-95.380%
2025-08-18	48.0000	50.2000	47.7000	49.3000	+2.495%	34,217	-95.558%
2025-08-15	48.2000	48.9000	47.6000	48.1000	-0.414%	50,295	-95.447%
2025-08-14	48.1000	49.0000	47.6250	48.3000	-1.429%	59,519	-95.466%
2025-08-13	49.0000	50.1000	47.8000	49.0000	-1.408%	95,991	-95.531%
2025-08-12	48.7000	49.8000	47.5430	49.7000	+1.429%	76,431	-95.594%
2025-08-11	50.8000	51.2730	48.6000	49.0000	-1.606%	69,991	-95.531%
2025-08-08	49.0000	50.5500	48.5000	49.8000	+1.840%	35,996	-95.602%
2025-08-07	48.5000	49.0000	47.9010	48.9000	+2.088%	20,599	-95.521%
2025-08-06	47.6000	48.4000	46.6500	47.9000	+1.268%	19,366	-95.428%
2025-08-05	48.0000	48.4000	45.4000	47.3000	+0.638%	52,570	-95.370%
2025-08-04	45.2000	47.8000	45.1000	47.0000	+5.856%	39,872	-95.340%
2025-08-01	47.1000	47.5000	44.4000	44.4000	-7.692%	59,494	-95.068%
2025-07-31	48.6000	49.6000	48.0000	48.1000	+0.839%	30,749	-95.447%
2025-07-30	47.8000	48.5990	47.3000	47.7000	-0.625%	28,612	-95.409%
2025-07-29	49.6000	50.9000	47.9000	48.0000	-3.614%	78,752	-95.438%
2025-07-28	50.3000	51.4000	49.4430	49.8000	0.000%	28,221	-95.602%
2025-07-25	50.8000	51.2000	49.5000	49.8000	-3.675%	43,549	-95.602%
2025-07-24	50.7000	52.5000	50.7000	51.7000	+1.174%	55,717	-95.764%
2025-07-23	51.6000	51.6000	49.9000	51.1000	-1.351%	43,980	-95.714%
2025-07-22	50.0000	52.4000	49.3000	51.8000	+2.982%	104,219	-95.772%
2025-07-21	53.5000	53.6000	49.3000	50.3000	-5.451%	134,346	-95.646%
2025-07-18	52.0000	55.0000	51.8000	53.2000	+2.703%	112,240	-95.883%
2025-07-17	52.8000	53.0000	51.1000	51.8000	-2.448%	48,550	-95.772%
2025-07-16	51.4000	53.1000	50.7000	53.1000	+5.149%	59,197	-95.876%
2025-07-15	51.8000	52.0500	49.0000	50.5000	-2.510%	96,645	-95.663%
2025-07-14	56.0000	57.5000	51.3000	51.8000	-2.996%	223,417	-95.772%
2025-07-11	55.9000	56.5000	51.2000	53.4000	-0.928%	208,346	-95.899%
2025-07-10	53.8000	54.5000	51.5000	53.9000	+0.936%	63,434	-95.937%
2025-07-09	53.5000	54.1000	51.0000	53.4000	+0.188%	62,231	-95.899%
2025-07-08	51.5000	53.9000	51.1620	53.3000	+5.545%	80,400	-95.891%
2025-07-07	52.7000	53.0400	50.0500	50.5000	-3.626%	71,970	-95.663%
2025-07-03	53.0000	53.3000	51.5000	52.4000	-0.569%	79,183	-95.821%
2025-07-02	48.6000	52.8000	47.2000	52.7000	+11.890%	77,016	-95.844%
2025-07-01	49.8000	49.9000	46.5000	47.1000	-2.887%	37,786	-95.350%
2025-06-30	44.5000	48.7000	44.5000	48.5000	+8.744%	43,159	-95.485%
2025-06-27	45.7000	46.4930	44.3000	44.6000	+2.059%	33,597	-95.090%
2025-06-26	43.3000	44.2000	42.6000	43.7000	+0.460%	6,784	-94.989%
2025-06-25	45.2000	46.2000	43.3000	43.5000	-2.247%	25,062	-94.966%
2025-06-24	41.8000	44.9000	41.1220	44.5000	+8.537%	40,333	-95.079%
2025-06-23	43.6000	45.0000	41.0000	41.0000	-7.865%	76,141	-94.659%
2025-06-20	45.0000	45.0000	43.5000	44.5000	+0.225%	40,498	-95.079%
2025-06-18	45.2000	46.7000	44.2000	44.4000	-2.845%	21,590	-95.068%
2025-06-17	46.6000	47.0000	45.2000	45.7000	-2.559%	32,437	-95.208%
2025-06-16	49.0000	50.1560	46.6000	46.9000	-2.899%	64,814	-95.330%
2025-06-13	48.6000	49.5000	47.5000	48.3000	-2.621%	21,415	-95.466%
2025-06-12	49.7000	49.9000	48.4000	49.6000	-0.998%	39,472	-95.585%
2025-06-11	51.3000	51.8000	49.6000	50.1000	-2.339%	36,340	-95.629%
2025-06-10	52.0000	52.2000	49.8000	51.3000	-0.581%	33,548	-95.731%
2025-06-09	53.3000	54.4000	51.5000	51.6000	-0.769%	61,339	-95.756%
2025-06-06	51.2000	53.5000	50.6000	52.0000	+2.362%	60,599	-95.788%
2025-06-05	52.9000	52.9000	49.7000	50.8000	-3.053%	49,017	-95.689%
2025-06-04	50.3000	53.7200	50.3000	52.4000	+6.288%	99,891	-95.821%
2025-06-03	48.0000	49.8000	47.3000	49.3000	+4.008%	30,287	-95.558%
2025-06-02	46.1000	48.9000	45.8000	47.4000	+4.176%	60,119	-95.380%
2025-05-30	46.1000	46.6000	45.0000	45.5000	-1.515%	23,861	-95.187%
2025-05-29	49.4000	49.4000	46.0000	46.2000	-4.938%	35,320	-95.260%
2025-05-28	48.0000	49.0000	46.6000	48.6000	+0.413%	36,367	-95.494%
2025-05-27	45.6000	48.5000	45.1000	48.4000	+6.140%	28,322	-95.475%
2025-05-23	46.0000	46.3000	44.4000	45.6000	-1.299%	27,750	-95.197%
2025-05-22	45.9000	47.7000	43.5000	46.2000	+1.538%	45,222	-95.260%
2025-05-21	43.4000	48.5000	43.4000	45.5000	+4.839%	61,008	-95.187%
2025-05-20	42.2000	45.4000	42.0000	43.4000	+1.878%	41,102	-94.954%
2025-05-19	41.1000	43.3000	40.8000	42.6000	+3.398%	33,102	-94.859%
2025-05-16	40.5000	41.6000	40.5000	41.2000	+0.733%	46,914	-94.684%
2025-05-15	43.2000	43.3500	40.5000	40.9000	-7.045%	57,823	-94.645%
2025-05-14	44.0000	44.9240	42.9000	44.0000	+0.917%	32,901	-95.023%
2025-05-13	44.2000	46.0000	42.6000	43.6000	+0.461%	46,463	-94.977%
2025-05-12	47.3000	50.0000	42.8000	43.4000	-4.194%	83,563	-94.954%
2025-05-09	43.3000	45.6000	41.2000	45.3000	+6.588%	57,368	-95.166%
2025-05-08	42.2000	42.7000	40.2000	42.5000	+4.167%	27,113	-94.847%
2025-05-07	39.9000	40.8000	39.1000	40.8000	+2.256%	7,047	-94.632%
2025-05-06	40.5000	41.0600	39.1000	39.9000	-1.481%	10,224	-94.511%
2025-05-05	40.4000	41.2500	38.1000	40.5000	0.000%	28,438	-94.593%
2025-05-02	41.1000	42.0000	40.5000	40.5000	-0.246%	13,437	-94.593%
2025-05-01	41.1000	41.5000	39.9000	40.6000	+0.247%	12,153	-94.606%
2025-04-30	39.8000	40.6000	39.1000	40.5000	-0.735%	3,836	-94.593%
2025-04-29	40.3000	42.0000	39.1000	40.8000	+1.493%	11,843	-94.632%
2025-04-28	43.0000	43.0000	39.5000	40.2000	-6.075%	22,337	-94.552%
2025-04-25	42.3000	42.8000	41.2000	42.8000	+1.422%	6,519	-94.883%
2025-04-24	42.8000	42.8990	41.2970	42.2000	-0.939%	9,786	-94.810%
2025-04-23	42.9000	43.0000	41.4500	42.6000	+3.902%	23,550	-94.859%
2025-04-22	39.7000	42.0000	39.0000	41.0000	+5.398%	28,159	-94.659%
2025-04-21	36.9000	39.1910	35.7000	38.9000	+4.290%	26,199	-94.370%
2025-04-17	36.0000	37.5000	35.1000	37.3000	+4.482%	7,823	-94.129%
2025-04-16	37.1000	37.9830	34.9000	35.7000	-6.789%	14,282	-93.866%
2025-04-15	37.6000	38.8000	36.0000	38.3000	+0.789%	7,437	-94.282%
2025-04-14	36.9000	39.0000	35.9000	38.0000	+6.443%	18,747	-94.237%
2025-04-11	34.4000	36.9000	33.2000	35.7000	+4.692%	27,649	-93.866%
2025-04-10	35.8000	35.8000	33.6000	34.1000	-3.944%	16,478	-93.578%
2025-04-09	34.1000	36.8000	32.2000	35.5000	+3.198%	26,800	-93.831%
2025-04-08	35.8000	37.3200	33.2000	34.4000	-1.149%	32,216	-93.634%
2025-04-07	35.0000	38.5500	33.2000	34.8000	-7.692%	55,940	-93.707%
2025-04-04	38.5000	39.8990	36.6000	37.7000	-7.598%	41,076	-94.191%
2025-04-03	40.0000	41.0000	38.4000	40.8000	-3.318%	25,303	-94.632%
2025-04-02	37.9000	42.2000	37.9000	42.2000	+9.610%	16,259	-94.810%
2025-04-01	37.5000	39.2650	37.0000	38.5000	+1.583%	15,057	-94.312%
2025-03-31	38.1000	39.8000	37.6000	37.9000	-3.562%	19,136	-94.222%
2025-03-28	39.9000	40.3500	38.2000	39.3000	-1.995%	20,682	-94.427%
2025-03-27	40.7000	41.4990	39.2000	40.1000	+1.777%	16,178	-94.539%
2025-03-26	42.9000	43.5990	39.4000	39.4000	-6.190%	25,032	-94.442%
2025-03-25	43.4000	45.0000	41.5000	42.0000	-4.110%	20,051	-94.786%
2025-03-24	41.8000	44.3000	40.8000	43.8000	+7.617%	29,257	-95.000%
2025-03-21	39.2000	41.5000	38.5000	40.7000	+3.299%	34,655	-94.619%
2025-03-20	41.1000	42.2330	39.2000	39.4000	-5.288%	27,575	-94.442%
2025-03-19	44.0000	45.3000	38.1000	41.6000	-10.730%	57,622	-94.736%
2025-03-18	43.7000	47.8000	42.2000	46.6000	+9.390%	75,967	-95.300%
2025-03-17	39.2000	47.1000	39.1000	42.6000	+12.698%	86,775	-94.859%
2025-03-14	35.9000	38.0000	33.0000	37.8000	+14.545%	72,542	-94.206%
2025-03-13	35.0000	35.0000	32.6000	33.0000	-0.602%	13,917	-93.364%
2025-03-12	32.5000	33.4000	31.0000	33.2000	+3.750%	16,253	-93.404%
2025-03-11	31.8000	33.3000	31.5000	32.0000	+3.226%	18,787	-93.156%
2025-03-10	32.2000	32.8500	30.6000	31.0000	-8.555%	21,554	-92.935%
2025-03-07	35.2000	35.9000	32.1000	33.9000	+2.108%	23,231	-93.540%
2025-03-06	33.4000	34.6000	32.4000	33.2000	-3.488%	19,460	-93.404%
2025-03-05	31.8000	34.5000	31.8000	34.4000	+9.206%	38,689	-93.634%
2025-03-04	32.1000	34.0000	30.1000	31.5000	-1.869%	30,046	-93.048%
2025-03-03	35.5000	35.6700	32.1000	32.1000	-0.926%	51,344	-93.178%
2025-02-28	33.7000	33.7000	31.6000	32.4000	-3.571%	33,112	-93.241%
2025-02-27	33.9000	35.9000	33.1000	33.6000	-0.592%	33,505	-93.482%
2025-02-26	35.2000	36.9000	32.0000	33.8000	-2.874%	37,329	-93.521%
2025-02-25	37.0000	37.5000	32.7000	34.8000	-6.702%	74,295	-93.707%
2025-02-24	41.0000	41.3650	36.0000	37.3000	-10.337%	79,401	-94.129%
2025-02-21	42.6000	43.8000	40.8000	41.6000	-0.952%	33,800	-94.736%

.dark-mode .P43q7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P43q7H{ color: #333333; background-color: white; border: 2px solid #333333; }CANGCango Inc.stock NYSE

CANG
Cango Inc.
stock NYSE