Cango Inc. Class A Ordinary Shares (CANG)

1.4000
-0.0300 (-2.10%)
NYSE· Last Trade: Aug 1st, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cango Inc. Class A Ordinary Shares (CANG)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.511.511.381.4084,4061.40
7/30/20261.571.591.361.43156,9501.43
7/29/20261.681.681.481.56104,3821.56
7/28/20261.701.721.611.70107,2021.70
7/27/20261.771.771.621.7051,8031.70
7/24/20261.851.861.621.69125,5611.69
7/23/20261.891.891.701.83235,7121.83
7/22/20261.782.011.781.94450,4011.94
7/21/20261.841.921.601.76140,2861.76
7/20/20260.170.180.170.18419,9931.78
7/17/20260.180.180.170.18636,4681.77
7/16/20260.190.210.180.181,151,4481.80
7/15/20260.210.210.200.20235,7331.97
7/14/20260.200.210.200.20376,1772.00
7/13/20260.210.220.200.20454,3792.04
7/10/20260.210.220.200.21545,9632.14
7/09/20260.200.230.200.23360,0952.29
7/08/20260.220.230.210.22362,0632.25
7/07/20260.230.230.200.23683,1302.25
7/06/20260.220.230.210.23794,4472.27
7/02/20260.210.230.200.21902,3602.12
7/01/20260.200.220.200.212,216,3482.11
6/30/20260.200.210.190.20980,1672.04
6/29/20260.190.200.180.201,199,7922.04
6/26/20260.190.210.190.20878,3162.02
6/25/20260.220.230.200.211,401,4482.08
6/24/20260.210.240.210.231,521,7022.28
6/23/20260.210.250.210.232,292,4512.35
6/22/20260.240.260.210.2319,196,9472.31
6/18/20260.320.330.190.194,884,3191.90
6/17/20260.310.340.300.32208,1193.16
6/16/20260.300.330.300.32336,7493.19
6/15/20260.300.330.290.31730,0473.08
6/12/20260.290.310.280.28583,8692.84
6/11/20260.310.310.290.29669,9962.90
6/10/20260.290.320.290.31290,6173.10
6/09/20260.350.350.290.321,663,8733.24
6/08/20260.320.350.310.332,002,5063.30
6/05/20260.400.400.300.331,249,3543.29
6/04/20260.400.420.390.42330,0354.17
6/03/20260.410.420.380.41629,9834.12
6/02/20260.400.430.400.42598,4354.19
6/01/20260.440.460.390.421,032,5034.21
5/29/20260.430.470.410.441,496,4304.41
5/28/20260.430.460.410.43533,3444.30
5/27/20260.410.440.410.43951,6974.29
5/26/20260.510.510.400.442,179,2804.40
5/22/20260.520.520.480.49697,6614.88
5/21/20260.490.530.470.52514,3595.22
5/20/20260.470.510.460.50572,0975.00
5/19/20260.490.500.450.48438,9864.84
5/18/20260.510.530.480.50390,7435.04
5/15/20260.500.540.480.54622,0835.40
5/14/20260.530.550.470.53660,5505.31
5/13/20260.600.600.530.53755,3315.28
5/12/20260.650.680.560.58719,9375.83
5/11/20260.680.680.640.651,423,0476.49
5/08/20260.580.720.500.693,940,9786.91
5/07/20260.540.550.490.55638,4515.50
5/06/20260.480.550.470.551,864,1815.45
5/05/20260.480.480.440.47900,4534.67
5/04/20260.450.480.450.45565,6164.52