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 )

4.600 -0.030 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.710 4.735 4.500 4.600 349,158 -0.03(-0.65%)
Feb 13, 2025 4.810 4.840 4.300 4.630 422,055 -0.20(-4.14%)
Feb 12, 2025 4.750 5.008 4.750 4.830 116,183 -0.01(-0.21%)
Feb 11, 2025 5.050 5.150 4.680 4.840 475,342 -0.37(-7.10%)
Feb 10, 2025 4.940 5.220 4.930 5.210 348,534 +0.36(+7.42%)
Feb 07, 2025 4.840 5.050 4.750 4.850 399,820 +0.01(+0.21%)
Feb 06, 2025 4.720 4.980 4.710 4.840 372,800 +0.16(+3.42%)
Feb 05, 2025 4.570 4.750 4.530 4.680 192,259 +0.00(+0.00%)
Feb 04, 2025 4.590 4.750 4.500 4.680 164,403 +0.09(+1.96%)
Feb 03, 2025 4.420 4.700 4.400 4.590 194,994 -0.04(-0.86%)
Jan 31, 2025 4.850 4.880 4.600 4.630 377,658 -0.24(-4.93%)
Jan 30, 2025 4.760 4.950 4.700 4.870 311,990 +0.14(+2.96%)
Jan 29, 2025 4.800 4.870 4.632 4.730 163,285 +0.02(+0.42%)
Jan 28, 2025 4.750 4.820 4.600 4.710 126,858 +0.01(+0.21%)
Jan 27, 2025 4.700 5.020 4.530 4.700 787,546 -0.41(-8.02%)
Jan 24, 2025 4.800 5.290 4.750 5.110 687,326 +0.35(+7.35%)
Jan 23, 2025 4.700 5.340 4.680 4.760 532,725 +0.01(+0.21%)
Jan 22, 2025 4.530 4.820 4.500 4.750 352,910 +0.17(+3.71%)
Jan 21, 2025 4.420 4.620 4.350 4.580 378,368 +0.06(+1.33%)
Jan 17, 2025 4.330 4.720 4.320 4.520 296,030 +0.15(+3.43%)
Jan 16, 2025 4.510 4.620 4.310 4.370 382,318 -0.25(-5.41%)
Jan 15, 2025 4.580 4.710 4.410 4.620 401,106 +0.12(+2.67%)
Jan 14, 2025 4.450 4.760 4.210 4.500 379,745 +0.23(+5.39%)
Jan 13, 2025 4.600 4.648 4.240 4.270 725,644 -0.41(-8.76%)
Jan 10, 2025 4.760 5.000 4.610 4.680 498,530 -0.08(-1.68%)
Jan 08, 2025 4.850 5.020 4.690 4.760 579,311 -0.31(-6.11%)
Jan 07, 2025 5.030 5.140 4.935 5.070 881,999 -0.03(-0.59%)
Jan 06, 2025 5.260 5.590 4.960 5.100 2,189,651 -0.15(-2.86%)
Jan 03, 2025 5.190 5.290 4.920 5.250 1,454,322 +0.23(+4.58%)
Jan 02, 2025 4.850 5.400 4.650 5.020 904,401 +0.62(+14.09%)
Dec 31, 2024 4.400 0 -0.31(-6.58%)
Dec 30, 2024 4.690 4.785 4.460 4.710 550,866 -0.21(-4.27%)
Dec 27, 2024 5.370 5.370 4.600 4.920 785,795 -0.28(-5.38%)
Dec 26, 2024 5.000 5.390 5.000 5.200 464,142 +0.18(+3.59%)
Dec 24, 2024 4.970 5.465 4.910 5.020 723,208 +0.17(+3.51%)
Dec 23, 2024 5.500 5.500 4.700 4.850 886,090 -0.20(-3.96%)
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%)
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.