Cango Inc. American Depositary Shares (CANG)
4.2200
+0.0400 (0.96%)
NYSE · Last Trade: Oct 26th, 9:24 AM EDT
Historical Prices For Cango Inc. American Depositary Shares (CANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.27 | 4.32 | 4.21 | 4.22 | 313,197 | 4.22 |
| 10/23/2025 | 4.10 | 4.21 | 4.10 | 4.18 | 204,631 | 4.18 |
| 10/22/2025 | 4.22 | 4.27 | 4.06 | 4.10 | 261,651 | 4.10 |
| 10/21/2025 | 4.36 | 4.38 | 4.17 | 4.32 | 295,623 | 4.32 |
| 10/20/2025 | 4.35 | 4.51 | 4.28 | 4.34 | 488,489 | 4.34 |
| 10/17/2025 | 4.06 | 4.16 | 4.02 | 4.14 | 354,240 | 4.14 |
| 10/16/2025 | 4.37 | 4.53 | 4.10 | 4.16 | 477,252 | 4.16 |
| 10/15/2025 | 4.45 | 4.50 | 4.25 | 4.37 | 363,498 | 4.37 |
| 10/14/2025 | 4.25 | 4.48 | 4.14 | 4.37 | 377,371 | 4.37 |
| 10/13/2025 | 4.43 | 4.47 | 4.28 | 4.38 | 434,413 | 4.38 |
| 10/10/2025 | 4.64 | 4.78 | 4.22 | 4.31 | 632,578 | 4.31 |
| 10/09/2025 | 4.65 | 4.68 | 4.48 | 4.64 | 461,857 | 4.64 |
| 10/08/2025 | 4.60 | 4.69 | 4.50 | 4.68 | 280,253 | 4.68 |
| 10/07/2025 | 4.84 | 4.85 | 4.47 | 4.55 | 603,513 | 4.55 |
| 10/06/2025 | 4.84 | 4.92 | 4.75 | 4.83 | 666,371 | 4.83 |
| 10/03/2025 | 4.67 | 4.85 | 4.57 | 4.74 | 852,483 | 4.74 |
| 10/02/2025 | 4.56 | 4.68 | 4.46 | 4.56 | 454,070 | 4.56 |
| 10/01/2025 | 4.30 | 4.51 | 4.28 | 4.50 | 524,053 | 4.50 |
| 9/30/2025 | 4.26 | 4.31 | 4.12 | 4.24 | 457,790 | 4.24 |
| 9/29/2025 | 4.15 | 4.35 | 4.15 | 4.30 | 349,191 | 4.30 |
| 9/26/2025 | 4.21 | 4.21 | 3.93 | 4.02 | 457,852 | 4.02 |
| 9/25/2025 | 4.32 | 4.39 | 4.04 | 4.10 | 852,993 | 4.10 |
| 9/24/2025 | 4.48 | 4.53 | 4.37 | 4.39 | 338,739 | 4.39 |
| 9/23/2025 | 4.59 | 4.61 | 4.40 | 4.44 | 337,768 | 4.44 |
| 9/22/2025 | 4.40 | 4.58 | 4.34 | 4.58 | 457,280 | 4.58 |
| 9/19/2025 | 4.60 | 4.65 | 4.34 | 4.45 | 1,136,965 | 4.45 |
| 9/18/2025 | 4.52 | 4.67 | 4.52 | 4.62 | 654,929 | 4.62 |
| 9/17/2025 | 4.67 | 4.69 | 4.47 | 4.49 | 379,064 | 4.49 |
| 9/16/2025 | 4.55 | 4.63 | 4.51 | 4.56 | 326,077 | 4.56 |
| 9/15/2025 | 4.65 | 4.70 | 4.54 | 4.56 | 292,288 | 4.56 |
| 9/12/2025 | 4.61 | 4.78 | 4.57 | 4.58 | 441,642 | 4.58 |
| 9/11/2025 | 4.70 | 4.85 | 4.54 | 4.58 | 735,611 | 4.58 |
| 9/10/2025 | 4.90 | 4.91 | 4.63 | 4.65 | 645,916 | 4.65 |
| 9/09/2025 | 5.50 | 5.50 | 4.85 | 4.85 | 1,042,194 | 4.85 |
| 9/08/2025 | 5.11 | 5.55 | 5.06 | 5.50 | 1,217,287 | 5.50 |
| 9/05/2025 | 4.69 | 5.20 | 4.65 | 5.04 | 1,015,212 | 5.04 |
| 9/04/2025 | 4.79 | 4.90 | 4.68 | 4.73 | 393,564 | 4.73 |
| 9/03/2025 | 4.75 | 4.87 | 4.45 | 4.85 | 763,347 | 4.85 |
| 9/02/2025 | 4.59 | 4.79 | 4.52 | 4.67 | 385,016 | 4.67 |
| 8/29/2025 | 4.95 | 4.96 | 4.75 | 4.77 | 321,414 | 4.77 |
| 8/28/2025 | 4.90 | 4.98 | 4.81 | 4.89 | 152,266 | 4.89 |
| 8/27/2025 | 4.88 | 4.95 | 4.84 | 4.87 | 198,711 | 4.87 |
| 8/26/2025 | 4.99 | 5.14 | 4.89 | 4.91 | 228,599 | 4.91 |
| 8/25/2025 | 4.85 | 5.17 | 4.78 | 5.01 | 562,396 | 5.01 |
| 8/22/2025 | 4.70 | 4.90 | 4.70 | 4.90 | 612,712 | 4.90 |
| 8/21/2025 | 4.62 | 4.79 | 4.61 | 4.69 | 357,864 | 4.69 |
| 8/20/2025 | 4.71 | 4.74 | 4.53 | 4.59 | 303,348 | 4.59 |
| 8/19/2025 | 4.90 | 4.90 | 4.71 | 4.74 | 352,949 | 4.74 |
| 8/18/2025 | 4.80 | 5.02 | 4.77 | 4.93 | 342,169 | 4.93 |
| 8/15/2025 | 4.82 | 4.89 | 4.76 | 4.81 | 502,946 | 4.81 |
| 8/14/2025 | 4.81 | 4.90 | 4.76 | 4.83 | 595,188 | 4.83 |
| 8/13/2025 | 4.90 | 5.01 | 4.78 | 4.90 | 958,778 | 4.90 |
| 8/12/2025 | 4.87 | 4.98 | 4.75 | 4.97 | 763,410 | 4.97 |
| 8/11/2025 | 5.08 | 5.13 | 4.86 | 4.90 | 699,881 | 4.90 |
| 8/08/2025 | 4.90 | 5.05 | 4.85 | 4.98 | 359,957 | 4.98 |
| 8/07/2025 | 4.85 | 4.90 | 4.79 | 4.89 | 205,989 | 4.89 |
| 8/06/2025 | 4.76 | 4.84 | 4.67 | 4.79 | 193,655 | 4.79 |
| 8/05/2025 | 4.80 | 4.84 | 4.54 | 4.73 | 525,704 | 4.73 |
| 8/04/2025 | 4.52 | 4.78 | 4.51 | 4.70 | 398,721 | 4.70 |
| 8/01/2025 | 4.71 | 4.75 | 4.44 | 4.44 | 594,943 | 4.44 |
| 7/31/2025 | 4.86 | 4.96 | 4.80 | 4.81 | 300,486 | 4.81 |
| 7/30/2025 | 4.78 | 4.86 | 4.73 | 4.77 | 282,911 | 4.77 |
| 7/29/2025 | 4.96 | 5.09 | 4.79 | 4.80 | 787,164 | 4.80 |
| 7/28/2025 | 5.03 | 5.14 | 4.94 | 4.98 | 281,708 | 4.98 |