Cango Inc (CANG) Historical Stock Data
1.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CANG is down -2.15% a day on average. There have been 13 days where Cango Inc closed green and 17 days where CANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.30 | 1.43 | 1.16M |
| 2025-12-16 | 1.21 | 1.33 | ↑$0.12 (9.92%) | 1.21 | 1.37 | 683.02K |
| 2025-12-15 | 1.35 | 1.20 | ↓$0.15 (-11.11%) | 1.15 | 1.40 | 749.94K |
| 2025-12-12 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.17 | 1.35 | 1.09M |
| 2025-12-11 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.12 | 1.22 | 659.93K |
| 2025-12-10 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.21 | 0.99M |
| 2025-12-09 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.24 | 0.93M |
| 2025-12-08 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.17 | 1.28 | 734.97K |
| 2025-12-05 | 1.33 | 1.21 | ↓$0.12 (-9.02%) | 1.19 | 1.33 | 558.84K |
| 2025-12-04 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.17 | 1.29 | 0.97M |
| 2025-12-03 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.26 | 1.34 | 508.81K |
| 2025-12-02 | 1.42 | 1.31 | ↓$0.11 (-7.75%) | 1.30 | 1.49 | 1.01M |
| 2025-12-01 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.37 | 1.48 | 0.92M |
| 2025-11-28 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.55 | 408.90K |
| 2025-11-26 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.36 | 1.47 | 442.02K |
| 2025-11-25 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.35 | 1.40 | 253.09K |
| 2025-11-24 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.31 | 1.40 | 523.77K |
| 2025-11-21 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.16 | 1.38 | 1.15M |
| 2025-11-20 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.35 | 1.47 | 0.95M |
| 2025-11-19 | 1.51 | 1.35 | ↓$0.16 (-10.60%) | 1.33 | 1.55 | 0.93M |
| 2025-11-18 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.33 | 1.60 | 1.81M |
| 2025-11-17 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.54 | 2.10 | 757.91K |
| 2025-11-14 | 3.05 | 3.07 | ↑$0.02 (0.66%) | 3.05 | 3.26 | 601.44K |
| 2025-11-13 | 3.35 | 3.20 | ↓$0.15 (-4.48%) | 3.14 | 3.40 | 437.61K |
| 2025-11-12 | 3.45 | 3.31 | ↓$0.14 (-4.06%) | 3.29 | 3.53 | 443.20K |
| 2025-11-11 | 3.58 | 3.40 | ↓$0.18 (-5.03%) | 3.35 | 3.58 | 345.32K |
| 2025-11-10 | 3.65 | 3.56 | ↓$0.09 (-2.47%) | 3.55 | 3.71 | 432.77K |
| 2025-11-07 | 3.44 | 3.50 | ↑$0.06 (1.74%) | 3.31 | 3.50 | 437.46K |
| 2025-11-06 | 3.60 | 3.42 | ↓$0.18 (-5.00%) | 3.40 | 3.62 | 580.35K |
| 2025-11-05 | 3.51 | 3.55 | ↑$0.04 (1.14%) | 3.40 | 3.68 | 495.95K |
Create an account or log in to view more rows.
$CANG peak frustration
$CANG Bullish AF ??
$CANG trash
$CANG The United States stock market is going to crash.
$CANG Puts or calls eod Monday
$CANG pump up the volume
$CANG power hour will be fucking crazy
$CANG i come here all weekend... every weekend. refresh refresh refresh. smh
$CANG has just been halted from trading.
$CANG has just been halted from trading.