Cango Inc. Class A Ordinary Shares (CANG)

Last Price0.4240

Change-0.0045 (-1.05%)

NYSE· Last Trade: May 28th, 11:00 AM EDT

Historical Prices For Cango Inc. Class A Ordinary Shares (CANG)

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
5/27/2026	0.41	0.44	0.41	0.43	951,697	0.43
5/26/2026	0.51	0.51	0.40	0.44	2,179,280	0.44
5/22/2026	0.52	0.52	0.48	0.49	697,661	0.49
5/21/2026	0.49	0.53	0.47	0.52	514,359	0.52
5/20/2026	0.47	0.51	0.46	0.50	572,097	0.50
5/19/2026	0.49	0.50	0.45	0.48	438,986	0.48
5/18/2026	0.51	0.53	0.48	0.50	390,743	0.50
5/15/2026	0.50	0.54	0.48	0.54	622,083	0.54
5/14/2026	0.53	0.55	0.47	0.53	660,550	0.53
5/13/2026	0.60	0.60	0.53	0.53	755,331	0.53
5/12/2026	0.65	0.68	0.56	0.58	719,937	0.58
5/11/2026	0.68	0.68	0.64	0.65	1,423,047	0.65
5/08/2026	0.58	0.72	0.50	0.69	3,940,978	0.69
5/07/2026	0.54	0.55	0.49	0.55	638,451	0.55
5/06/2026	0.48	0.55	0.47	0.55	1,864,181	0.55
5/05/2026	0.48	0.48	0.44	0.47	900,613	0.47
5/04/2026	0.45	0.48	0.45	0.45	565,616	0.45
5/01/2026	0.41	0.47	0.41	0.47	718,104	0.47
4/30/2026	0.44	0.44	0.40	0.44	583,418	0.44
4/29/2026	0.45	0.45	0.41	0.41	623,932	0.41
4/28/2026	0.42	0.45	0.39	0.44	738,564	0.44
4/27/2026	0.40	0.43	0.40	0.41	588,932	0.41
4/24/2026	0.43	0.47	0.40	0.42	990,650	0.42
4/23/2026	0.44	0.45	0.40	0.43	762,973	0.43
4/22/2026	0.42	0.48	0.42	0.43	856,896	0.43
4/21/2026	0.49	0.50	0.44	0.44	1,401,523	0.44
4/20/2026	0.50	0.60	0.41	0.48	16,969,202	0.48
4/17/2026	0.53	0.60	0.37	0.37	2,685,111	0.37
4/16/2026	0.46	0.50	0.45	0.48	681,231	0.48
4/15/2026	0.48	0.48	0.44	0.45	678,329	0.45
4/14/2026	0.49	0.49	0.44	0.46	1,066,327	0.46
4/13/2026	0.43	0.47	0.41	0.46	709,716	0.46
4/10/2026	0.42	0.45	0.42	0.44	261,823	0.44
4/09/2026	0.41	0.43	0.40	0.43	580,598	0.43
4/08/2026	0.43	0.44	0.41	0.43	594,975	0.43
4/07/2026	0.40	0.42	0.37	0.42	1,119,409	0.42
4/06/2026	0.47	0.50	0.41	0.42	1,088,193	0.42
4/02/2026	0.45	0.47	0.39	0.47	519,965	0.47
4/01/2026	0.42	0.44	0.37	0.43	1,600,325	0.43
3/31/2026	0.33	0.42	0.33	0.41	1,094,792	0.41
3/30/2026	0.38	0.39	0.33	0.34	1,163,440	0.34
3/27/2026	0.36	0.40	0.35	0.39	1,227,491	0.39
3/26/2026	0.40	0.42	0.37	0.38	1,346,030	0.38
3/25/2026	0.39	0.45	0.38	0.43	1,444,458	0.43
3/24/2026	0.42	0.45	0.40	0.40	569,231	0.40
3/23/2026	0.40	0.47	0.40	0.44	1,830,414	0.44
3/20/2026	0.47	0.47	0.41	0.42	1,045,607	0.42
3/19/2026	0.45	0.46	0.40	0.46	640,169	0.46
3/18/2026	0.58	0.58	0.41	0.46	3,597,852	0.46
3/17/2026	0.67	0.68	0.57	0.57	2,019,139	0.57
3/16/2026	0.66	0.77	0.66	0.68	1,045,203	0.68
3/13/2026	0.59	0.68	0.57	0.65	1,263,331	0.65
3/12/2026	0.64	0.64	0.58	0.59	992,482	0.59
3/11/2026	0.61	0.64	0.60	0.64	751,144	0.64
3/10/2026	0.64	0.65	0.60	0.63	1,283,745	0.63
3/09/2026	0.70	0.70	0.61	0.64	1,580,301	0.64
3/06/2026	0.71	0.71	0.65	0.70	1,079,517	0.70
3/05/2026	0.74	0.78	0.70	0.70	383,004	0.70
3/04/2026	0.76	0.76	0.69	0.74	877,450	0.74
3/03/2026	0.70	0.75	0.69	0.72	728,144	0.72
3/02/2026	0.75	0.77	0.72	0.77	1,099,003	0.77