5 DAY PERFORMANCE
-6.87%
1 MONTH PERFORMANCE
-18.67%
3 MONTH PERFORMANCE
-39.30%
6 MONTH PERFORMANCE
-49.17%
YEAR-TO-DATE PERFORMANCE
-18.67%
1 YEAR PERFORMANCE
-47.41%
Cango Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.22 | $1.23 (0.82%) | $1.29 | $1.20 | 727.83 K | $436.03 M |
| 01/29/2026 | $1.30 | $1.25 (-3.85%) | $1.34 | $1.23 | 746.10 K | $443.12 M |
| 01/28/2026 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.31 | 585.65 K | $471.48 M |
| 01/27/2026 | $1.31 | $1.37 (4.58%) | $1.37 | $1.29 | 614.65 K | $485.65 M |
| 01/26/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.28 | 900.07 K | $464.39 M |
| 01/23/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.35 | 780.90 K | $489.20 M |
| 01/22/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.34 | 553.83 K | $492.74 M |
| 01/21/2026 | $1.40 | $1.41 (0.71%) | $1.47 | $1.38 | 331.40 K | $499.83 M |
| 01/20/2026 | $1.39 | $1.41 (1.44%) | $1.44 | $1.34 | 702.63 K | $499.83 M |
| 01/16/2026 | $1.44 | $1.41 (-2.08%) | $1.48 | $1.40 | 741.11 K | $499.83 M |
| 01/15/2026 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.44 | 740.37 K | $514.01 M |
| 01/14/2026 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.46 | 1.00 M | $538.83 M |
| 01/13/2026 | $1.61 | $1.45 (-9.94%) | $1.61 | $1.44 | 1.15 M | $514.01 M |
| 01/12/2026 | $1.48 | $1.57 (6.08%) | $1.57 | $1.45 | 768.50 K | $556.55 M |
| 01/09/2026 | $1.53 | $1.48 (-3.27%) | $1.56 | $1.43 | 907.52 K | $524.65 M |
| 01/08/2026 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.48 | 976.50 K | $535.28 M |
| 01/07/2026 | $1.55 | $1.52 (-1.94%) | $1.63 | $1.52 | 580.70 K | $538.83 M |
| 01/06/2026 | $1.66 | $1.57 (-5.42%) | $1.76 | $1.52 | 1.29 M | $556.55 M |
| 01/05/2026 | $1.44 | $1.64 (13.89%) | $1.72 | $1.38 | 2.43 M | $581.37 M |
| 01/02/2026 | $1.45 | $1.41 (-2.76%) | $1.51 | $1.40 | 661.20 K | $499.83 M |
| 12/31/2025 | $1.28 | $1.50 (17.19%) | $1.53 | $1.26 | 2.70 M | $531.74 M |
| 12/30/2025 | $1.45 | $1.27 (-12.41%) | $1.45 | $1.25 | 903.10 K | $450.21 M |
| 12/29/2025 | $1.39 | $1.36 (-2.16%) | $1.46 | $1.33 | 670.40 K | $482.11 M |
| 12/26/2025 | $1.39 | $1.39 (0%) | $1.53 | $1.37 | 667.93 K | $492.74 M |
| 12/24/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.34 | 473.40 K | $485.65 M |
| 12/23/2025 | $1.45 | $1.34 (-7.59%) | $1.47 | $1.33 | 749.70 K | $475.02 M |
| 12/22/2025 | $1.55 | $1.46 (-5.81%) | $1.61 | $1.42 | 2.06 M | $517.56 M |
| 12/19/2025 | $1.36 | $1.55 (13.97%) | $1.56 | $1.33 | 2.66 M | $549.46 M |
| 12/18/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.27 | 817.00 K | $467.93 M |
| 12/17/2025 | $1.39 | $1.31 (-5.76%) | $1.43 | $1.30 | 1.20 M | $464.39 M |
| 12/16/2025 | $1.21 | $1.33 (9.92%) | $1.37 | $1.20 | 711.32 K | $471.48 M |
| 12/15/2025 | $1.35 | $1.20 (-11.11%) | $1.40 | $1.15 | 760.51 K | $425.39 M |
| 12/12/2025 | $1.25 | $1.28 (2.4%) | $1.35 | $1.17 | 1.10 M | $760.10 M |
| 12/11/2025 | $1.16 | $1.22 (5.17%) | $1.22 | $1.12 | 718.74 K | $724.47 M |
| 12/10/2025 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.14 | 1.02 M | $682.90 M |
| 12/09/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.17 | 943.94 K | $706.66 M |
| 12/08/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.17 | 737.50 K | $176.66 M |
| 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 |
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.
