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 )

5.050 -0.710 (-12.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 5.450 5.580 4.450 5.050 2,435,629 -0.68(-11.87%)
Dec 19, 2024 7.880 7.890 5.500 5.730 2,777,874 -2.27(-28.37%)
Dec 18, 2024 7.750 9.660 7.260 8.000 6,051,617 +1.09(+15.77%)
Dec 17, 2024 6.450 6.970 5.020 6.910 3,162,999 +1.42(+25.87%)
Dec 16, 2024 4.590 5.690 4.510 5.490 1,754,924 +1.03(+23.09%)
Dec 13, 2024 4.640 4.700 4.460 4.460 507,257 -0.12(-2.62%)
Dec 12, 2024 4.570 4.640 4.450 4.580 387,296 +0.03(+0.66%)
Dec 11, 2024 4.500 4.590 4.350 4.550 601,745 +0.06(+1.34%)
Dec 10, 2024 4.730 4.730 4.400 4.490 388,688 -0.18(-3.85%)
Dec 09, 2024 4.640 4.750 4.360 4.670 597,384 +0.10(+2.19%)
Dec 06, 2024 4.340 4.580 4.250 4.570 154,624 +0.37(+8.81%)
Dec 05, 2024 4.750 4.850 4.200 4.200 576,719 +0.13(+3.19%)
Dec 04, 2024 3.990 4.250 3.990 4.070 159,467 +0.02(+0.49%)
Dec 03, 2024 4.660 4.660 3.460 4.050 795,903 -0.65(-13.83%)
Dec 02, 2024 4.190 4.850 4.120 4.700 946,580 +0.56(+13.53%)
Nov 29, 2024 4.100 4.200 4.010 4.140 349,062 +0.06(+1.47%)
Nov 27, 2024 3.930 4.200 3.921 4.080 284,237 +0.18(+4.62%)
Nov 26, 2024 3.960 4.000 3.870 3.900 296,368 -0.05(-1.27%)
Nov 25, 2024 3.880 4.040 3.850 3.950 253,874 +0.14(+3.67%)
Nov 22, 2024 3.910 4.090 3.800 3.810 237,338 -0.09(-2.31%)
Nov 21, 2024 4.040 4.210 3.900 3.900 315,254 -0.24(-5.80%)
Nov 20, 2024 3.530 4.140 3.530 4.140 363,183 +0.64(+18.29%)
Nov 19, 2024 3.430 3.630 3.400 3.500 341,425 +0.09(+2.64%)
Nov 18, 2024 3.700 3.706 3.410 3.410 533,226 -0.35(-9.31%)
Nov 15, 2024 3.800 3.940 3.600 3.760 513,578 +0.04(+1.08%)
Nov 14, 2024 3.710 4.040 3.680 3.720 360,547 +0.03(+0.81%)
Nov 13, 2024 3.950 4.050 3.620 3.690 494,763 -0.26(-6.58%)
Nov 12, 2024 4.160 4.190 3.800 3.950 1,214,958 -0.21(-5.05%)
Nov 11, 2024 3.990 4.200 3.760 4.160 1,196,226 +0.76(+22.35%)
Nov 08, 2024 3.510 3.990 3.270 3.400 932,606 +0.44(+14.86%)
Nov 07, 2024 2.940 2.960 2.800 2.960 152,233 +0.17(+6.09%)
Nov 06, 2024 2.820 2.898 2.500 2.790 304,877 -0.04(-1.41%)
Nov 05, 2024 2.940 2.969 2.740 2.830 132,777 +0.03(+1.07%)
Nov 04, 2024 2.660 3.000 2.500 2.800 349,753 -0.05(-1.75%)
Nov 01, 2024 2.520 2.850 2.490 2.850 235,466 +0.41(+16.80%)
Oct 31, 2024 2.420 2.660 2.400 2.440 130,480 -0.04(-1.61%)
Oct 30, 2024 2.250 2.555 2.250 2.480 84,321 +0.18(+7.83%)
Oct 29, 2024 2.430 2.570 2.280 2.300 189,229 -0.19(-7.63%)
Oct 28, 2024 2.210 2.610 2.210 2.490 553,955 +0.27(+12.16%)
Oct 25, 2024 1.950 2.250 1.950 2.220 412,382 +0.33(+17.46%)
Oct 24, 2024 1.780 1.910 1.780 1.890 105,454 +0.09(+5.00%)
Oct 23, 2024 1.770 1.800 1.768 1.800 15,173 +0.02(+1.12%)
Oct 22, 2024 1.780 1.795 1.770 1.780 8,174 +0.03(+1.71%)
Oct 21, 2024 1.740 1.790 1.710 1.750 18,580 -0.03(-1.69%)
Oct 18, 2024 1.760 1.839 1.760 1.780 17,012 +0.05(+2.89%)
Oct 17, 2024 1.670 1.790 1.550 1.730 101,925 +0.01(+0.87%)
Oct 16, 2024 1.690 1.790 1.690 1.715 25,385 +0.02(+0.88%)
Oct 15, 2024 1.800 1.800 1.596 1.700 125,241 -0.13(-7.10%)
Oct 14, 2024 1.770 1.830 1.760 1.830 38,026 +0.05(+2.52%)
Oct 11, 2024 1.790 1.805 1.750 1.785 9,758 -0.04(-1.92%)
Oct 10, 2024 1.750 1.869 1.750 1.820 33,177 +0.03(+1.68%)
Oct 09, 2024 1.740 1.860 1.700 1.790 28,744 +0.01(+0.56%)
Oct 08, 2024 1.760 1.790 1.740 1.780 25,985 -0.01(-0.60%)
Oct 07, 2024 1.860 1.880 1.750 1.791 33,196 -0.06(-3.20%)
Oct 04, 2024 1.840 1.900 1.800 1.850 30,054 +0.01(+0.54%)
Oct 03, 2024 1.850 1.850 1.775 1.840 30,341 -0.06(-3.16%)
Oct 02, 2024 1.750 1.900 1.710 1.900 237,330 +0.17(+9.83%)
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 and Conditions.