Skip to main content

Cango Inc ADR (NY: CANG )

3.460 -1.240 (-26.38%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.