Cango Inc (CANG) Historical Stock Data
1.55 ↑0.07 (4.73%)
As of May 3, 2024, 2:32pm EST.
Historical Data
In the past 30 trading days, CANG is up 0.01% a day on average. There have been 17 days where Cango Inc closed green and 13 days where CANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.48 | 1.56 | 39.41K |
| 2024-05-02 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.59 | 69.86K |
| 2024-05-01 | 1.46 | 1.46 | ↓$0.00 (-0.01%) | 1.45 | 1.50 | 26.21K |
| 2024-04-30 | 1.49 | 1.50 | ↑$0.01 (1.00%) | 1.46 | 1.54 | 40.25K |
| 2024-04-29 | 1.54 | 1.43 | ↓$0.11 (-7.14%) | 1.43 | 1.56 | 29.01K |
| 2024-04-26 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.39 | 1.48 | 45.17K |
| 2024-04-25 | 1.38 | 1.44 | ↑$0.06 (4.35%) | 1.38 | 1.50 | 108.60K |
| 2024-04-24 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.32 | 1.42 | 81.55K |
| 2024-04-23 | 1.45 | 1.33 | ↓$0.12 (-8.28%) | 1.33 | 1.50 | 566.80K |
| 2024-04-22 | 1.44 | 1.34 | ↓$0.10 (-6.94%) | 1.32 | 1.44 | 34.35K |
| 2024-04-19 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.43 | 12.88K |
| 2024-04-18 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.37 | 1.44 | 18.17K |
| 2024-04-17 | 1.39 | 1.42 | ↑$0.03 (2.53%) | 1.35 | 1.44 | 8.21K |
| 2024-04-16 | 1.41 | 1.36 | ↓$0.05 (-3.54%) | 1.36 | 1.41 | 13.07K |
| 2024-04-15 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.41 | 1.49 | 15.89K |
| 2024-04-12 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.41 | 1.49 | 27.58K |
| 2024-04-11 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.52 | 32.23K |
| 2024-04-10 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.40 | 1.49 | 13.18K |
| 2024-04-09 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.43 | 1.55 | 22.65K |
| 2024-04-08 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.46 | 1.60 | 26.10K |
| 2024-04-05 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.55 | 34.61K |
| 2024-04-04 | 1.55 | 1.46 | ↓$0.09 (-5.77%) | 1.40 | 1.55 | 44.33K |
| 2024-04-03 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.42 | 1.51 | 43.84K |
| 2024-04-02 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.46 | 1.53 | 19.77K |
| 2024-04-01 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.46 | 1.54 | 14.36K |
| 2024-03-28 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.58 | 26.18K |
| 2024-03-27 | 1.42 | 1.49 | ↑$0.07 (4.58%) | 1.42 | 1.54 | 35.70K |
| 2024-03-26 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.44 | 1.54 | 45.08K |
| 2024-03-25 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.38 | 1.55 | 47.89K |
| 2024-03-22 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.42 | 1.50 | 19.90K |
Create an account or log in to view more rows.
$CANG BUY BUY BUY BUY
$CANG the redness has arrived
$CANG just hold no panic
$CANG who loaded up??
$CANG buying all the dips.
$CANG Nothing but time to wait
$CANG hope everyone has a good weekend
$CANG cup and handle dont play
$CANG finally a pullback
$CANG I’m selling y’all have fun bag holding