5 DAY PERFORMANCE
-8.40%
1 MONTH PERFORMANCE
-31.43%
3 MONTH PERFORMANCE
-52.38%
6 MONTH PERFORMANCE
-53.85%
YEAR-TO-DATE PERFORMANCE
-45.45%
1 YEAR PERFORMANCE
-47.60%
Cango Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.19 | 560.30 K | $179.63 M |
| 12/04/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.17 | 985.30 K | $191.51 M |
| 12/03/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 516.62 K | $188.54 M |
| 12/02/2025 | $1.42 | $1.31 (-7.75%) | $1.49 | $1.30 | 1.02 M | $194.48 M |
| 12/01/2025 | $1.41 | $1.45 (2.84%) | $1.48 | $1.37 | 946.61 K | $215.26 M |
| 11/28/2025 | $1.50 | $1.50 (0%) | $1.55 | $1.48 | 425.12 K | $222.69 M |
| 11/26/2025 | $1.38 | $1.46 (5.8%) | $1.47 | $1.36 | 446.22 K | $216.75 M |
| 11/25/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.34 | 268.60 K | $207.84 M |
| 11/24/2025 | $1.34 | $1.40 (4.48%) | $1.40 | $1.31 | 551.73 K | $207.84 M |
| 11/21/2025 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.16 | 1.28 M | $191.51 M |
| 11/20/2025 | $1.40 | $1.35 (-3.57%) | $1.47 | $1.35 | 950.14 K | $200.42 M |
| 11/19/2025 | $1.51 | $1.35 (-10.6%) | $1.55 | $1.33 | 1.01 M | $200.42 M |
| 11/18/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.33 | 1.84 M | $228.62 M |
| 11/17/2025 | $1.75 | $1.63 (-6.86%) | $2.10 | $1.54 | 775.53 K | $241.99 M |
| 11/14/2025 | $1.53 | $1.54 (0.65%) | $1.63 | $1.53 | 1.21 M | $228.62 M |
| 11/13/2025 | $1.68 | $1.60 (-4.76%) | $1.70 | $1.57 | 897.06 K | $237.53 M |
| 11/12/2025 | $1.73 | $1.66 (-4.05%) | $1.77 | $1.65 | 1.03 M | $246.44 M |
| 11/11/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.68 | 710.80 K | $252.38 M |
| 11/10/2025 | $1.83 | $1.78 (-2.73%) | $1.86 | $1.78 | 967.42 K | $264.25 M |
| 11/07/2025 | $1.72 | $1.75 (1.74%) | $1.76 | $1.66 | 909.42 K | $259.80 M |
| 11/06/2025 | $1.80 | $1.71 (-5%) | $1.81 | $1.70 | 1.16 M | $253.86 M |
| 11/05/2025 | $1.76 | $1.78 (1.14%) | $1.84 | $1.70 | 1.05 M | $264.25 M |
| 11/04/2025 | $1.85 | $1.73 (-6.49%) | $1.88 | $1.70 | 948.60 K | $256.83 M |
| 11/03/2025 | $1.93 | $1.87 (-3.11%) | $1.97 | $1.86 | 1.42 M | $277.62 M |
| 10/31/2025 | $1.96 | $2.01 (2.55%) | $2.02 | $1.96 | 620.80 K | $298.40 M |
| 10/30/2025 | $1.99 | $1.92 (-3.52%) | $2.03 | $1.91 | 829.03 K | $285.04 M |
| 10/29/2025 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.98 | 374.80 K | $295.43 M |
| 10/28/2025 | $2.06 | $2.03 (-1.46%) | $2.11 | $2.03 | 501.35 K | $301.37 M |
| 10/27/2025 | $2.17 | $2.06 (-5.07%) | $2.17 | $2.03 | 1.03 M | $305.82 M |
| 10/24/2025 | $2.13 | $2.11 (-0.94%) | $2.16 | $2.11 | 626.40 K | $313.25 M |
| 10/23/2025 | $2.05 | $2.09 (1.95%) | $2.11 | $2.05 | 409.28 K | $310.28 M |
| 10/22/2025 | $2.11 | $2.05 (-2.84%) | $2.13 | $2.03 | 523.40 K | $304.34 M |
| 10/21/2025 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.09 | 591.25 K | $320.67 M |
| 10/20/2025 | $2.17 | $2.17 (0%) | $2.26 | $2.14 | 976.98 K | $322.15 M |
| 10/17/2025 | $2.03 | $2.07 (1.97%) | $2.08 | $2.01 | 708.48 K | $307.31 M |
| 10/16/2025 | $2.19 | $2.08 (-5.02%) | $2.27 | $2.05 | 954.93 K | $308.79 M |
| 10/15/2025 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.13 | 728.20 K | $325.12 M |
| 10/14/2025 | $2.13 | $2.19 (2.82%) | $2.24 | $2.07 | 754.80 K | $325.12 M |
| 10/13/2025 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.14 | 870.48 K | $325.12 M |
| 10/10/2025 | $2.32 | $2.15 (-7.33%) | $2.39 | $2.11 | 1.27 M | $319.18 M |
| 10/09/2025 | $2.33 | $2.32 (-0.43%) | $2.34 | $2.24 | 924.20 K | $344.42 M |
| 10/08/2025 | $2.30 | $2.34 (1.74%) | $2.35 | $2.25 | 561.00 K | $347.39 M |
| 10/07/2025 | $2.42 | $2.28 (-5.79%) | $2.42 | $2.24 | 1.21 M | $338.48 M |
| 10/06/2025 | $2.42 | $2.42 (0%) | $2.46 | $2.38 | 1.33 M | $359.27 M |
| 10/03/2025 | $2.34 | $2.37 (1.28%) | $2.42 | $2.29 | 1.70 M | $351.84 M |
| 10/02/2025 | $2.28 | $2.28 (0%) | $2.34 | $2.24 | 911.00 K | $338.48 M |
| 10/01/2025 | $2.15 | $2.25 (4.65%) | $2.26 | $2.14 | 1.06 M | $334.03 M |
| 09/30/2025 | $2.13 | $2.12 (-0.47%) | $2.15 | $2.06 | 915.58 K | $314.73 M |
| 09/29/2025 | $2.08 | $2.15 (3.37%) | $2.17 | $2.08 | 699.60 K | $319.18 M |
| 09/26/2025 | $2.11 | $2.01 (-4.74%) | $2.11 | $1.97 | 915.70 K | $298.40 M |
| 09/25/2025 | $2.16 | $2.05 (-5.09%) | $2.19 | $2.02 | 1.71 M | $304.34 M |
| 09/24/2025 | $2.24 | $2.19 (-2.23%) | $2.27 | $2.19 | 679.60 K | $325.12 M |
| 09/23/2025 | $2.30 | $2.22 (-3.48%) | $2.31 | $2.20 | 675.72 K | $329.58 M |
| 09/22/2025 | $2.20 | $2.29 (4.09%) | $2.29 | $2.17 | 916.60 K | $339.97 M |
| 09/19/2025 | $2.30 | $2.23 (-3.04%) | $2.33 | $2.17 | 2.27 M | $331.06 M |
| 09/18/2025 | $2.26 | $2.31 (2.21%) | $2.34 | $2.26 | 1.31 M | $342.94 M |
| 09/17/2025 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.24 | 758.28 K | $334.03 M |
| 09/16/2025 | $2.28 | $2.28 (0%) | $2.32 | $2.26 | 652.20 K | $338.48 M |
| 09/15/2025 | $2.33 | $2.28 (-2.15%) | $2.35 | $2.27 | 584.60 K | $338.48 M |
| 09/12/2025 | $2.31 | $2.29 (-0.87%) | $2.39 | $2.29 | 883.28 K | $339.97 M |
| 09/11/2025 | $2.35 | $2.29 (-2.55%) | $2.42 | $2.27 | 1.48 M | $339.97 M |
| 09/10/2025 | $2.45 | $2.33 (-4.9%) | $2.46 | $2.32 | 1.29 M | $345.91 M |
| 09/09/2025 | $2.75 | $2.42 (-12%) | $2.75 | $2.42 | 2.10 M | $359.27 M |
| 09/08/2025 | $2.56 | $2.75 (7.42%) | $2.78 | $2.53 | 2.43 M | $408.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
