Canada markets close in 18 minutes

Cango Inc. (CANG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.55000.0000 (0.00%)
As of 03:26PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.54001.69001.54001.55001.550070,472
May 03, 2024------
May 02, 20241.45001.59001.45001.48001.480069,900
May 01, 20241.46001.50001.45001.46001.460026,200
Apr 30, 20241.49001.54001.46001.50001.500040,200
Apr 29, 20241.54001.56001.43001.43001.430029,000
Apr 26, 20241.39001.48001.39001.44001.440045,200
Apr 25, 20241.38001.50001.38001.44001.4400108,600
Apr 24, 20241.32001.42001.32001.38001.380081,700
Apr 23, 20241.45001.50001.33001.33001.3300566,800
Apr 22, 20241.44001.44001.32001.34001.340034,400
Apr 19, 20241.37001.43001.37001.40001.400012,900
Apr 18, 20241.40001.44001.37001.38001.380018,200
Apr 17, 20241.39001.44001.35001.42001.42008,200
Apr 16, 20241.41001.41001.36001.36001.360013,100
Apr 15, 20241.44001.49001.41001.43001.430015,900
Apr 12, 20241.41001.49001.41001.46001.460027,500
Apr 11, 20241.41001.52001.41001.44001.440032,200
Apr 10, 20241.40001.49001.40001.42001.420013,100
Apr 09, 20241.50001.55001.43001.45001.450022,700
Apr 08, 20241.55001.60001.46001.52001.520026,100
Apr 05, 20241.48001.55001.48001.51001.510034,600
Apr 04, 20241.55001.55001.40001.46001.460044,300
Apr 03, 20241.44001.51001.42001.43001.430043,800
Apr 02, 20241.46001.53001.46001.47001.470019,600
Apr 01, 20241.50001.54001.46001.49001.490014,400
Mar 28, 20241.50001.58001.49001.52001.520026,200
Mar 27, 20241.42001.54001.42001.49001.490035,700
Mar 26, 20241.45001.54001.44001.44001.440045,100
Mar 25, 20241.45001.55001.38001.47001.470047,900
Mar 22, 20241.47001.50001.42001.47001.470019,900
Mar 21, 20241.47001.50001.46001.46001.460024,500
Mar 20, 20241.43001.51001.43001.48001.480024,000
Mar 19, 20241.40001.47001.35001.47001.470029,400
Mar 18, 20241.47001.51001.41001.41001.410024,800
Mar 15, 20241.54001.56001.48001.50001.500060,400
Mar 14, 20241.53001.56001.48001.53001.530025,200
Mar 13, 20241.58001.61001.53001.56001.560033,400
Mar 12, 20241.54001.72001.54001.58001.580072,200
Mar 11, 20241.49001.60001.48001.55001.550090,200
Mar 08, 20241.52001.57001.50001.51001.510024,700
Mar 07, 20241.55001.57001.52001.53001.530029,800
Mar 06, 20241.54001.58001.50001.57001.570020,700
Mar 05, 20241.62001.62001.50001.54001.540028,900
Mar 04, 20241.56001.62001.55001.58001.580027,200
Mar 01, 20241.48001.58001.45001.54001.540010,500
Feb 29, 20241.46001.64001.45001.50001.500036,700
Feb 28, 20241.48001.62001.42001.48001.480067,400
Feb 27, 20241.60001.68001.49001.51001.510077,800
Feb 26, 20241.80001.80001.57001.64001.6400124,100
Feb 23, 20241.73001.88001.72001.76001.760067,100
Feb 22, 20241.62001.88001.62001.76001.7600171,400
Feb 21, 20241.35001.78001.32001.70001.7000582,800
Feb 20, 20241.22001.47001.22001.42001.4200242,400
Feb 16, 20241.19001.25001.19001.23001.2300109,500
Feb 15, 20241.18001.23001.18001.23001.2300119,900
Feb 14, 20241.17001.21001.17001.20001.2000115,100
Feb 13, 20241.20001.20001.13001.19001.190019,500
Feb 12, 20241.19001.20001.18001.20001.200050,300
Feb 09, 20241.18001.19001.16001.18001.180026,300
Feb 08, 20241.18001.20001.14001.20001.200023,200
Feb 07, 20241.19001.21001.18001.20001.200063,500
Feb 06, 20241.17001.21001.14001.21001.210052,600
Feb 05, 20241.20001.20001.12001.19001.190033,300
Feb 02, 20241.19001.21001.19001.20001.200045,800
Feb 01, 20241.19001.20001.19001.20001.200046,400
Jan 31, 20241.16001.19001.16001.19001.190065,800
Jan 30, 20241.14001.16001.14001.16001.160027,700
Jan 29, 20241.13001.15001.12001.14001.140031,000
Jan 26, 20241.11001.14001.11001.13001.130060,900
Jan 25, 20241.10001.15001.10001.10001.100060,000
Jan 24, 20241.10001.13001.10001.10001.100042,900
Jan 23, 20241.10001.11001.09001.10001.100056,300
Jan 22, 20241.11001.11001.09001.09001.090060,500
Jan 19, 20241.10001.10001.08001.09001.090054,200
Jan 18, 20241.08001.10001.08001.08001.080042,300
Jan 17, 20241.06001.10001.06001.06001.060045,500
Jan 16, 20241.03001.08001.02001.05001.0500163,300
Jan 12, 20241.00001.01000.98000.98000.980019,200
Jan 11, 20241.02001.02000.98001.00001.000031,000
Jan 10, 20240.98001.02000.97001.02001.020012,500
Jan 09, 20241.01001.02000.96000.99000.990066,700
Jan 08, 20240.98001.00000.98001.00001.000054,000
Jan 05, 20240.98001.03000.98001.00001.000020,800
Jan 04, 20241.02001.03000.97000.99000.990043,800
Jan 03, 20241.02001.02000.98001.01001.010054,300
Jan 02, 20240.99001.02000.99001.01001.010021,700
Dec 29, 20231.05001.05001.01001.02001.020061,700
Dec 28, 20231.02001.05001.01001.05001.050075,100
Dec 27, 20231.04001.04001.01001.02001.020072,700
Dec 26, 20231.06001.07000.99001.02001.0200129,100
Dec 22, 20230.99001.05000.99001.02001.020066,300
Dec 21, 20230.99001.08000.98001.00001.0000203,600
Dec 20, 20230.96001.01000.96001.00001.0000129,000
Dec 19, 20230.98001.03000.94000.99000.9900233,800
Dec 18, 20230.97000.97000.95000.95000.950037,500
Dec 15, 20230.97000.99000.94000.95000.9500179,000
Dec 14, 20231.00001.01000.94000.94000.9400162,100
Dec 13, 20230.97001.00000.95000.98000.980078,100
Dec 12, 20230.97001.00000.97000.98000.980067,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...