5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+29.52%
3 MONTH PERFORMANCE
-22.29%
6 MONTH PERFORMANCE
+120.54%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
+179.45%
Cango Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.00 | $4.08 (2%) | $4.10 | $3.84 | 253,013 | $475.03 M |
| 04/02/2025 | $3.79 | $4.22 (11.35%) | $4.22 | $3.79 | 162,600 | $491.33 M |
| 04/01/2025 | $3.75 | $3.85 (2.67%) | $3.93 | $3.70 | 150,600 | $448.25 M |
| 03/31/2025 | $3.81 | $3.79 (-0.52%) | $3.98 | $3.76 | 191,356 | $441.27 M |
| 03/28/2025 | $3.99 | $3.93 (-1.5%) | $4.04 | $3.82 | 206,815 | $457.57 M |
| 03/27/2025 | $4.07 | $4.01 (-1.47%) | $4.15 | $3.92 | 161,800 | $466.88 M |
| 03/26/2025 | $4.29 | $3.94 (-8.16%) | $4.36 | $3.94 | 250,323 | $458.73 M |
| 03/25/2025 | $4.34 | $4.20 (-3.23%) | $4.50 | $4.15 | 200,513 | $489.01 M |
| 03/24/2025 | $4.18 | $4.38 (4.78%) | $4.43 | $4.08 | 292,600 | $509.96 M |
| 03/21/2025 | $3.92 | $4.07 (3.83%) | $4.15 | $3.85 | 346,545 | $473.87 M |
| 03/20/2025 | $4.11 | $3.94 (-4.14%) | $4.22 | $3.92 | 275,800 | $458.73 M |
| 03/19/2025 | $4.40 | $4.16 (-5.45%) | $4.53 | $3.81 | 576,223 | $484.35 M |
| 03/18/2025 | $4.37 | $4.66 (6.64%) | $4.78 | $4.22 | 759,700 | $542.56 M |
| 03/17/2025 | $3.92 | $4.26 (8.67%) | $4.71 | $3.91 | 867,751 | $495.99 M |
| 03/14/2025 | $3.59 | $3.78 (5.29%) | $3.80 | $3.30 | 725,419 | $440.10 M |
| 03/13/2025 | $3.50 | $3.30 (-5.71%) | $3.50 | $3.26 | 139,200 | $384.22 M |
| 03/12/2025 | $3.25 | $3.32 (2.15%) | $3.34 | $3.10 | 162,529 | $386.55 M |
| 03/11/2025 | $3.18 | $3.20 (0.63%) | $3.33 | $3.15 | 187,900 | $372.58 M |
| 03/10/2025 | $3.22 | $3.10 (-3.73%) | $3.29 | $3.06 | 215,539 | $360.93 M |
| 03/07/2025 | $3.52 | $3.39 (-3.69%) | $3.59 | $3.21 | 232,314 | $394.70 M |
| 03/06/2025 | $3.34 | $3.32 (-0.6%) | $3.46 | $3.24 | 194,601 | $386.55 M |
| 03/05/2025 | $3.18 | $3.44 (8.18%) | $3.45 | $3.18 | 386,900 | $400.52 M |
| 03/04/2025 | $3.21 | $3.15 (-1.87%) | $3.40 | $3.01 | 300,500 | $366.75 M |
| 03/03/2025 | $3.55 | $3.21 (-9.58%) | $3.57 | $3.21 | 513,440 | $373.74 M |
| 02/28/2025 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.16 | 331,123 | $377.23 M |
| 02/27/2025 | $3.39 | $3.36 (-0.88%) | $3.59 | $3.31 | 335,100 | $391.20 M |
| 02/26/2025 | $3.52 | $3.38 (-3.98%) | $3.69 | $3.20 | 373,289 | $393.53 M |
| 02/25/2025 | $3.70 | $3.48 (-5.95%) | $3.75 | $3.27 | 742,946 | $405.18 M |
| 02/24/2025 | $4.10 | $3.73 (-9.02%) | $4.14 | $3.60 | 794,006 | $434.28 M |
| 02/21/2025 | $4.26 | $4.16 (-2.35%) | $4.38 | $4.08 | 338,000 | $484.35 M |
| 02/20/2025 | $4.38 | $4.20 (-4.11%) | $4.51 | $4.12 | 575,700 | $489.01 M |
| 02/19/2025 | $4.46 | $4.41 (-1.12%) | $4.53 | $4.33 | 442,600 | $513.46 M |
| 02/18/2025 | $4.64 | $4.46 (-3.88%) | $4.67 | $4.44 | 467,474 | $519.28 M |
| 02/14/2025 | $4.71 | $4.60 (-2.34%) | $4.74 | $4.50 | 349,200 | $535.58 M |
| 02/13/2025 | $4.81 | $4.63 (-3.74%) | $4.84 | $4.30 | 422,100 | $539.07 M |
| 02/12/2025 | $4.75 | $4.83 (1.68%) | $5.01 | $4.75 | 116,320 | $562.36 M |
| 02/11/2025 | $5.05 | $4.84 (-4.16%) | $5.15 | $4.68 | 475,547 | $563.52 M |
| 02/10/2025 | $4.94 | $5.21 (5.47%) | $5.22 | $4.93 | 348,601 | $606.60 M |
| 02/07/2025 | $4.84 | $4.85 (0.21%) | $5.05 | $4.75 | 399,820 | $564.68 M |
| 02/06/2025 | $4.72 | $4.84 (2.54%) | $4.98 | $4.71 | 373,400 | $563.52 M |
| 02/05/2025 | $4.57 | $4.68 (2.41%) | $4.75 | $4.53 | 192,300 | $544.89 M |
| 02/04/2025 | $4.59 | $4.68 (1.96%) | $4.75 | $4.50 | 164,403 | $544.89 M |
| 02/03/2025 | $4.42 | $4.59 (3.85%) | $4.70 | $4.40 | 195,000 | $534.41 M |
| 01/31/2025 | $4.85 | $4.63 (-4.54%) | $4.88 | $4.60 | 377,658 | $539.07 M |
| 01/30/2025 | $4.76 | $4.87 (2.31%) | $4.95 | $4.70 | 314,032 | $567.01 M |
| 01/29/2025 | $4.80 | $4.73 (-1.46%) | $4.87 | $4.63 | 163,300 | $550.71 M |
| 01/28/2025 | $4.75 | $4.71 (-0.84%) | $4.82 | $4.60 | 126,900 | $548.38 M |
| 01/27/2025 | $4.70 | $4.70 (0%) | $5.02 | $4.53 | 787,547 | $547.22 M |
| 01/24/2025 | $4.80 | $5.11 (6.46%) | $5.29 | $4.75 | 687,326 | $594.96 M |
| 01/23/2025 | $4.70 | $4.76 (1.28%) | $5.34 | $4.68 | 532,917 | $554.21 M |
| 01/22/2025 | $4.53 | $4.75 (4.86%) | $4.82 | $4.50 | 352,910 | $553.04 M |
| 01/21/2025 | $4.42 | $4.58 (3.62%) | $4.62 | $4.35 | 378,400 | $533.25 M |
| 01/17/2025 | $4.33 | $4.52 (4.39%) | $4.72 | $4.32 | 296,030 | $526.26 M |
| 01/16/2025 | $4.51 | $4.37 (-3.1%) | $4.62 | $4.31 | 382,699 | $508.80 M |
| 01/15/2025 | $4.58 | $4.62 (0.87%) | $4.71 | $4.41 | 401,143 | $537.91 M |
| 01/14/2025 | $4.45 | $4.50 (1.12%) | $4.76 | $4.21 | 379,765 | $523.93 M |
| 01/13/2025 | $4.60 | $4.27 (-7.17%) | $4.65 | $4.24 | 725,969 | $497.16 M |
| 01/10/2025 | $4.76 | $4.68 (-1.68%) | $5.00 | $4.61 | 498,530 | $544.89 M |
| 01/08/2025 | $4.85 | $4.76 (-1.86%) | $5.02 | $4.69 | 579,311 | $554.21 M |
| 01/07/2025 | $5.03 | $5.07 (0.8%) | $5.14 | $4.93 | 882,439 | $590.30 M |
| 01/06/2025 | $5.26 | $5.10 (-3.04%) | $5.59 | $4.96 | 2.19 M | $593.79 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.
