Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc. American Depositary Shares (NY:CANG)

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 4.220 4.270 4.020 4.250 269,127 +0.17(+4.17%)
May 07, 2025 3.990 4.080 3.910 4.080 70,303 +0.09(+2.26%)
May 06, 2025 4.050 4.106 3.910 3.990 102,140 -0.06(-1.48%)
May 05, 2025 4.040 4.125 3.810 4.050 284,377 +0.00(+0.00%)
May 02, 2025 4.110 4.200 4.050 4.050 134,369 -0.01(-0.25%)
May 01, 2025 4.110 4.150 3.990 4.060 121,526 +0.01(+0.25%)
Apr 30, 2025 3.980 4.060 3.910 4.050 38,355 -0.03(-0.74%)
Apr 29, 2025 4.030 4.200 3.910 4.080 118,428 +0.06(+1.49%)
Apr 28, 2025 4.300 4.300 3.950 4.020 223,364 -0.26(-6.07%)
Apr 25, 2025 4.230 4.280 4.120 4.280 65,189 +0.06(+1.42%)
Apr 24, 2025 4.280 4.290 4.130 4.220 97,851 -0.04(-0.94%)
Apr 23, 2025 4.290 4.300 4.145 4.260 235,499 +0.16(+3.90%)
Apr 22, 2025 3.970 4.200 3.900 4.100 274,886 +0.21(+5.40%)
Apr 21, 2025 3.690 3.919 3.570 3.890 261,827 +0.16(+4.29%)
Apr 17, 2025 3.600 3.750 3.510 3.730 78,232 +0.16(+4.48%)
Apr 16, 2025 3.710 3.798 3.490 3.570 142,817 -0.26(-6.79%)
Apr 15, 2025 3.760 3.880 3.600 3.830 74,372 +0.03(+0.79%)
Apr 14, 2025 3.690 3.900 3.590 3.800 187,320 +0.23(+6.44%)
Apr 11, 2025 3.440 3.690 3.320 3.570 276,488 +0.16(+4.69%)
Apr 10, 2025 3.580 3.580 3.360 3.410 164,781 -0.14(-3.94%)
Apr 09, 2025 3.410 3.680 3.220 3.550 267,993 +0.11(+3.20%)
Apr 08, 2025 3.580 3.732 3.320 3.440 322,156 -0.04(-1.15%)
Apr 07, 2025 3.500 3.855 3.320 3.480 559,395 -0.29(-7.69%)
Apr 04, 2025 3.850 3.990 3.660 3.770 410,760 -0.31(-7.60%)
Apr 03, 2025 4.000 4.100 3.840 4.080 253,031 -0.14(-3.32%)
Apr 02, 2025 3.790 4.220 3.790 4.220 152,715 +0.37(+9.61%)
Apr 01, 2025 3.750 3.926 3.700 3.850 150,572 +0.06(+1.58%)
Mar 31, 2025 3.810 3.980 3.760 3.790 191,351 -0.14(-3.56%)
Mar 28, 2025 3.990 4.035 3.820 3.930 206,815 -0.08(-2.00%)
Mar 27, 2025 4.070 4.150 3.920 4.010 161,779 +0.07(+1.78%)
Mar 26, 2025 4.290 4.360 3.940 3.940 250,323 -0.26(-6.19%)
Mar 25, 2025 4.340 4.500 4.150 4.200 200,513 -0.18(-4.11%)
Mar 24, 2025 4.180 4.430 4.080 4.380 292,567 +0.31(+7.62%)
Mar 21, 2025 3.920 4.150 3.850 4.070 346,545 +0.13(+3.30%)
Mar 20, 2025 4.110 4.223 3.920 3.940 275,753 -0.22(-5.29%)
Mar 19, 2025 4.400 4.530 3.810 4.160 576,223 -0.50(-10.73%)
Mar 18, 2025 4.370 4.780 4.220 4.660 759,072 +0.40(+9.39%)
Mar 17, 2025 3.920 4.710 3.910 4.260 867,551 +0.48(+12.70%)
Mar 14, 2025 3.590 3.800 3.300 3.780 725,419 +0.48(+14.55%)
Mar 13, 2025 3.500 3.500 3.260 3.300 139,173 -0.02(-0.60%)
Mar 12, 2025 3.250 3.340 3.100 3.320 162,529 +0.12(+3.75%)
Mar 11, 2025 3.180 3.330 3.150 3.200 187,362 +0.10(+3.23%)
Mar 10, 2025 3.220 3.285 3.060 3.100 215,539 -0.29(-8.55%)
Mar 07, 2025 3.520 3.590 3.210 3.390 232,314 +0.07(+2.11%)
Mar 06, 2025 3.340 3.460 3.240 3.320 194,008 -0.12(-3.49%)
Mar 05, 2025 3.180 3.450 3.180 3.440 386,887 +0.29(+9.21%)
Mar 04, 2025 3.210 3.400 3.010 3.150 297,493 -0.06(-1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.