Cango Inc. Class A Ordinary Shares (CANG)
0.8204
-0.0596 (-6.77%)
NYSE · Last Trade: Feb 23rd, 10:23 AM EST
Historical Prices For Cango Inc. Class A Ordinary Shares (CANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/20/2026 | 0.86 | 0.91 | 0.82 | 0.88 | 399,007 | 0.88 |
| 2/19/2026 | 0.85 | 0.88 | 0.81 | 0.86 | 423,173 | 0.86 |
| 2/18/2026 | 0.83 | 0.92 | 0.80 | 0.80 | 554,924 | 0.80 |
| 2/17/2026 | 0.85 | 0.86 | 0.79 | 0.82 | 612,309 | 0.82 |
| 2/13/2026 | 0.83 | 0.89 | 0.82 | 0.88 | 407,142 | 0.88 |
| 2/12/2026 | 0.86 | 0.93 | 0.80 | 0.80 | 1,338,263 | 0.80 |
| 2/11/2026 | 0.96 | 0.97 | 0.87 | 0.88 | 667,904 | 0.88 |
| 2/10/2026 | 0.94 | 1.03 | 0.90 | 0.93 | 702,926 | 0.93 |
| 2/09/2026 | 0.96 | 0.99 | 0.88 | 0.92 | 1,244,361 | 0.92 |
| 2/06/2026 | 1.01 | 1.10 | 0.93 | 0.97 | 2,116,597 | 0.97 |
| 2/05/2026 | 1.10 | 1.13 | 0.96 | 0.98 | 2,000,108 | 0.98 |
| 2/04/2026 | 1.12 | 1.17 | 1.09 | 1.14 | 1,175,013 | 1.14 |
| 2/03/2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1,073,481 | 1.18 |
| 2/02/2026 | 1.20 | 1.24 | 1.16 | 1.18 | 1,234,618 | 1.18 |
| 1/30/2026 | 1.22 | 1.29 | 1.20 | 1.23 | 727,832 | 1.23 |
| 1/29/2026 | 1.30 | 1.34 | 1.23 | 1.25 | 746,090 | 1.25 |
| 1/28/2026 | 1.38 | 1.38 | 1.30 | 1.33 | 585,646 | 1.33 |
| 1/27/2026 | 1.31 | 1.37 | 1.29 | 1.37 | 614,644 | 1.37 |
| 1/26/2026 | 1.34 | 1.35 | 1.28 | 1.31 | 900,068 | 1.31 |
| 1/23/2026 | 1.38 | 1.42 | 1.35 | 1.38 | 780,891 | 1.38 |
| 1/22/2026 | 1.40 | 1.42 | 1.34 | 1.39 | 543,626 | 1.39 |
| 1/21/2026 | 1.40 | 1.47 | 1.38 | 1.41 | 331,345 | 1.41 |
| 1/20/2026 | 1.39 | 1.44 | 1.34 | 1.41 | 702,627 | 1.41 |
| 1/16/2026 | 1.44 | 1.48 | 1.40 | 1.41 | 741,107 | 1.41 |
| 1/15/2026 | 1.50 | 1.52 | 1.44 | 1.45 | 740,258 | 1.45 |
| 1/14/2026 | 1.54 | 1.54 | 1.46 | 1.52 | 1,000,320 | 1.52 |
| 1/13/2026 | 1.61 | 1.61 | 1.44 | 1.45 | 1,127,300 | 1.45 |
| 1/12/2026 | 1.48 | 1.57 | 1.45 | 1.57 | 767,938 | 1.57 |
| 1/09/2026 | 1.53 | 1.56 | 1.43 | 1.48 | 907,518 | 1.48 |
| 1/08/2026 | 1.53 | 1.56 | 1.48 | 1.51 | 976,467 | 1.51 |
| 1/07/2026 | 1.55 | 1.63 | 1.52 | 1.52 | 580,230 | 1.52 |
| 1/06/2026 | 1.66 | 1.76 | 1.52 | 1.57 | 1,289,445 | 1.57 |
| 1/05/2026 | 1.44 | 1.72 | 1.38 | 1.64 | 2,426,812 | 1.64 |
| 1/02/2026 | 1.45 | 1.51 | 1.40 | 1.41 | 661,163 | 1.41 |
| 12/31/2025 | 1.28 | 1.52 | 1.26 | 1.50 | 2,695,922 | 1.50 |
| 12/30/2025 | 1.45 | 1.45 | 1.25 | 1.27 | 902,312 | 1.27 |
| 12/29/2025 | 1.38 | 1.46 | 1.33 | 1.36 | 669,356 | 1.36 |
| 12/26/2025 | 1.39 | 1.53 | 1.37 | 1.39 | 667,926 | 1.39 |
| 12/24/2025 | 1.40 | 1.41 | 1.34 | 1.37 | 473,399 | 1.37 |
| 12/23/2025 | 1.45 | 1.47 | 1.33 | 1.34 | 748,383 | 1.34 |
| 12/22/2025 | 1.55 | 1.61 | 1.42 | 1.46 | 2,054,887 | 1.46 |
| 12/19/2025 | 1.36 | 1.56 | 1.33 | 1.55 | 2,655,390 | 1.55 |
| 12/18/2025 | 1.34 | 1.35 | 1.27 | 1.32 | 816,997 | 1.32 |
| 12/17/2025 | 1.39 | 1.43 | 1.30 | 1.31 | 1,197,838 | 1.31 |
| 12/16/2025 | 1.21 | 1.37 | 1.20 | 1.33 | 711,008 | 1.33 |
| 12/15/2025 | 1.35 | 1.40 | 1.15 | 1.20 | 760,482 | 1.20 |
| 12/12/2025 | 1.25 | 1.35 | 1.17 | 1.28 | 1,102,059 | 1.28 |
| 12/11/2025 | 1.16 | 1.22 | 1.12 | 1.22 | 716,833 | 1.22 |
| 12/10/2025 | 1.19 | 1.21 | 1.14 | 1.15 | 1,015,863 | 1.15 |
| 12/09/2025 | 1.19 | 1.24 | 1.17 | 1.19 | 943,926 | 1.19 |
| 12/08/2025 | 1.25 | 1.28 | 1.17 | 1.19 | 735,279 | 1.19 |
| 12/05/2025 | 1.33 | 1.33 | 1.19 | 1.21 | 560,301 | 1.21 |
| 12/04/2025 | 1.29 | 1.29 | 1.17 | 1.29 | 974,268 | 1.29 |
| 12/03/2025 | 1.33 | 1.33 | 1.26 | 1.27 | 513,827 | 1.27 |
| 12/02/2025 | 1.42 | 1.49 | 1.30 | 1.31 | 1,016,130 | 1.31 |
| 12/01/2025 | 1.41 | 1.48 | 1.37 | 1.45 | 944,192 | 1.45 |
| 11/28/2025 | 1.50 | 1.55 | 1.48 | 1.50 | 425,118 | 1.50 |
| 11/26/2025 | 1.38 | 1.47 | 1.36 | 1.46 | 446,220 | 1.46 |
| 11/25/2025 | 1.40 | 1.40 | 1.34 | 1.40 | 268,597 | 1.40 |
| 11/24/2025 | 1.34 | 1.40 | 1.31 | 1.40 | 544,619 | 1.40 |