-
5 DAY PERFORMANCE
-7.59% -
1 MONTH PERFORMANCE
+91.57% -
3 MONTH PERFORMANCE
+84.32% -
6 MONTH PERFORMANCE
+107.93% -
YEAR-TO-DATE PERFORMANCE
+234.31% -
1 YEAR PERFORMANCE
+201.77%
Cango Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.70 | $3.41 (-7.84%) | $3.71 | $3.41 | 533,030 | $177.39 M |
| 11/15/2024 | $3.80 | $3.76 (-1.05%) | $3.94 | $3.60 | 513,578 | $195.60 M |
| 11/14/2024 | $3.71 | $3.72 (0.27%) | $4.04 | $3.68 | 360,872 | $193.52 M |
| 11/13/2024 | $3.95 | $3.69 (-6.58%) | $4.05 | $3.62 | 494,800 | $191.96 M |
| 11/12/2024 | $4.16 | $3.95 (-5.05%) | $4.19 | $3.80 | 1.22 M | $205.48 M |
| 11/11/2024 | $3.99 | $4.16 (4.26%) | $4.20 | $3.76 | 1.20 M | $216.41 M |
| 11/08/2024 | $3.51 | $3.40 (-3.13%) | $3.99 | $3.27 | 932,606 | $358.77 M |
| 11/07/2024 | $2.94 | $2.96 (0.68%) | $2.96 | $2.80 | 154,807 | $312.34 M |
| 11/06/2024 | $2.82 | $2.79 (-1.06%) | $2.90 | $2.50 | 304,995 | $294.40 M |
| 11/05/2024 | $2.94 | $2.83 (-3.74%) | $2.97 | $2.74 | 132,803 | $298.62 M |
| 11/04/2024 | $2.66 | $2.80 (5.26%) | $3.00 | $2.50 | 349,800 | $295.46 M |
| 11/01/2024 | $2.52 | $2.85 (13.1%) | $2.85 | $2.49 | 235,466 | $300.73 M |
| 10/31/2024 | $2.42 | $2.44 (0.83%) | $2.66 | $2.40 | 130,500 | $257.47 M |
| 10/30/2024 | $2.25 | $2.48 (10.22%) | $2.56 | $2.25 | 84,321 | $261.69 M |
| 10/29/2024 | $2.43 | $2.30 (-5.35%) | $2.57 | $2.28 | 189,229 | $242.70 M |
| 10/28/2024 | $2.21 | $2.49 (12.67%) | $2.61 | $2.21 | 554,004 | $262.75 M |
| 10/25/2024 | $1.95 | $2.22 (13.85%) | $2.25 | $1.95 | 412,400 | $234.26 M |
| 10/24/2024 | $1.78 | $1.89 (6.18%) | $1.91 | $1.78 | 105,500 | $199.43 M |
| 10/23/2024 | $1.78 | $1.80 (1.12%) | $1.80 | $1.77 | 15,173 | $189.94 M |
| 10/22/2024 | $1.78 | $1.78 (0%) | $1.80 | $1.77 | 8,200 | $187.83 M |
| 10/21/2024 | $1.74 | $1.75 (0.57%) | $1.79 | $1.71 | 18,600 | $184.66 M |
| 10/18/2024 | $1.76 | $1.78 (1.14%) | $1.84 | $1.76 | 17,012 | $187.83 M |
| 10/17/2024 | $1.67 | $1.73 (3.59%) | $1.79 | $1.55 | 101,925 | $182.55 M |
| 10/16/2024 | $1.69 | $1.72 (1.78%) | $1.79 | $1.69 | 25,400 | $181.50 M |
| 10/15/2024 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.60 | 125,241 | $179.39 M |
| 10/14/2024 | $1.77 | $1.83 (3.39%) | $1.83 | $1.76 | 38,026 | $193.10 M |
| 10/11/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.75 | 9,800 | $188.88 M |
| 10/10/2024 | $1.75 | $1.82 (4%) | $1.87 | $1.75 | 33,200 | $192.05 M |
| 10/09/2024 | $1.74 | $1.79 (2.87%) | $1.86 | $1.70 | 28,744 | $188.88 M |
| 10/08/2024 | $1.76 | $1.78 (1.14%) | $1.79 | $1.74 | 26,000 | $187.83 M |
| 10/07/2024 | $1.86 | $1.79 (-3.76%) | $1.88 | $1.75 | 33,200 | $188.88 M |
| 10/04/2024 | $1.84 | $1.85 (0.54%) | $1.90 | $1.80 | 30,100 | $195.21 M |
| 10/03/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.78 | 30,341 | $194.16 M |
| 10/02/2024 | $1.75 | $1.90 (8.57%) | $1.90 | $1.71 | 237,330 | $200.49 M |
| 10/01/2024 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.72 | 30,640 | $182.55 M |
| 09/30/2024 | $1.79 | $1.78 (-0.56%) | $1.83 | $1.72 | 159,997 | $187.83 M |
| 09/27/2024 | $1.74 | $1.82 (4.6%) | $1.85 | $1.74 | 74,421 | $192.05 M |
| 09/26/2024 | $1.65 | $1.69 (2.42%) | $1.80 | $1.65 | 159,016 | $178.33 M |
| 09/25/2024 | $1.60 | $1.61 (0.63%) | $1.69 | $1.59 | 65,000 | $169.89 M |
| 09/24/2024 | $1.62 | $1.60 (-1.23%) | $1.67 | $1.48 | 379,703 | $168.83 M |
| 09/23/2024 | $1.60 | $1.60 (0%) | $1.68 | $1.53 | 87,300 | $168.83 M |
| 09/20/2024 | $1.55 | $1.61 (3.87%) | $1.70 | $1.46 | 111,849 | $169.89 M |
| 09/19/2024 | $1.51 | $1.58 (4.64%) | $1.66 | $1.51 | 66,210 | $166.72 M |
| 09/18/2024 | $1.54 | $1.50 (-2.6%) | $1.69 | $1.48 | 48,800 | $158.28 M |
| 09/17/2024 | $1.54 | $1.57 (1.95%) | $1.65 | $1.54 | 25,239 | $165.67 M |
| 09/16/2024 | $1.53 | $1.54 (0.65%) | $1.60 | $1.53 | 12,200 | $162.50 M |
| 09/13/2024 | $1.54 | $1.53 (-0.65%) | $1.67 | $1.52 | 26,500 | $161.45 M |
| 09/12/2024 | $1.56 | $1.56 (0%) | $1.63 | $1.40 | 30,314 | $164.61 M |
| 09/11/2024 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.52 | 27,236 | $166.72 M |
| 09/10/2024 | $1.61 | $1.65 (2.48%) | $1.69 | $1.61 | 10,814 | $174.11 M |
| 09/09/2024 | $1.64 | $1.65 (0.61%) | $1.67 | $1.60 | 9,309 | $174.11 M |
| 09/06/2024 | $1.69 | $1.67 (-1.18%) | $1.77 | $1.64 | 14,122 | $176.22 M |
| 09/05/2024 | $1.64 | $1.69 (3.05%) | $1.73 | $1.60 | 20,400 | $178.33 M |
| 09/04/2024 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.59 | 28,100 | $168.83 M |
| 09/03/2024 | $1.75 | $1.68 (-4%) | $1.75 | $1.66 | 17,300 | $177.28 M |
| 08/30/2024 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.70 | 24,903 | $181.50 M |
| 08/29/2024 | $1.73 | $1.77 (2.31%) | $1.78 | $1.72 | 23,310 | $186.77 M |
| 08/28/2024 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.72 | 14,400 | $181.50 M |
| 08/27/2024 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.72 | 10,207 | $181.50 M |
| 08/26/2024 | $1.76 | $1.77 (0.57%) | $1.77 | $1.74 | 4,100 | $186.77 M |
| 08/23/2024 | $1.73 | $1.79 (3.47%) | $1.86 | $1.73 | 19,722 | $188.88 M |
| 08/22/2024 | $1.83 | $1.70 (-7.1%) | $1.87 | $1.67 | 28,461 | $179.39 M |
| 08/21/2024 | $1.82 | $1.83 (0.55%) | $1.87 | $1.78 | 25,600 | $193.10 M |
| 08/20/2024 | $1.74 | $1.78 (2.3%) | $1.85 | $1.74 | 12,800 | $187.83 M |
| 08/19/2024 | $1.82 | $1.71 (-6.04%) | $1.94 | $1.69 | 31,238 | $180.44 M |