Cango Inc. American Depositary Shares (CANG)
4.9600
-0.0500 (-1.00%)
NYSE · Last Trade: Jun 12th, 8:47 PM EDT
Historical Prices For Cango Inc. American Depositary Shares (CANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 4.97 | 4.99 | 4.84 | 4.96 | 394,667 | 4.96 |
| 6/11/2025 | 5.13 | 5.18 | 4.96 | 5.01 | 363,271 | 5.01 |
| 6/10/2025 | 5.20 | 5.22 | 4.98 | 5.13 | 335,475 | 5.13 |
| 6/09/2025 | 5.33 | 5.44 | 5.15 | 5.16 | 613,385 | 5.16 |
| 6/06/2025 | 5.12 | 5.35 | 5.06 | 5.20 | 605,992 | 5.20 |
| 6/05/2025 | 5.29 | 5.29 | 4.97 | 5.08 | 490,166 | 5.08 |
| 6/04/2025 | 5.03 | 5.37 | 5.03 | 5.24 | 998,808 | 5.24 |
| 6/03/2025 | 4.80 | 4.98 | 4.73 | 4.93 | 302,871 | 4.93 |
| 6/02/2025 | 4.61 | 4.89 | 4.58 | 4.74 | 601,189 | 4.74 |
| 5/30/2025 | 4.61 | 4.66 | 4.50 | 4.55 | 238,614 | 4.55 |
| 5/29/2025 | 4.94 | 4.94 | 4.60 | 4.62 | 350,115 | 4.62 |
| 5/28/2025 | 4.80 | 4.90 | 4.66 | 4.86 | 363,583 | 4.86 |
| 5/27/2025 | 4.56 | 4.85 | 4.51 | 4.84 | 278,432 | 4.84 |
| 5/23/2025 | 4.60 | 4.63 | 4.44 | 4.56 | 277,495 | 4.56 |
| 5/22/2025 | 4.59 | 4.77 | 4.35 | 4.62 | 452,221 | 4.62 |
| 5/21/2025 | 4.34 | 4.85 | 4.34 | 4.55 | 608,774 | 4.55 |
| 5/20/2025 | 4.22 | 4.54 | 4.20 | 4.34 | 411,018 | 4.34 |
| 5/19/2025 | 4.11 | 4.33 | 4.08 | 4.26 | 330,989 | 4.26 |
| 5/16/2025 | 4.05 | 4.16 | 4.05 | 4.12 | 469,135 | 4.12 |
| 5/15/2025 | 4.32 | 4.33 | 4.05 | 4.09 | 578,231 | 4.09 |
| 5/14/2025 | 4.40 | 4.49 | 4.29 | 4.40 | 329,006 | 4.40 |
| 5/13/2025 | 4.42 | 4.60 | 4.26 | 4.36 | 464,432 | 4.36 |
| 5/12/2025 | 4.73 | 5.00 | 4.28 | 4.34 | 835,632 | 4.34 |
| 5/09/2025 | 4.33 | 4.56 | 4.12 | 4.53 | 573,680 | 4.53 |
| 5/08/2025 | 4.22 | 4.27 | 4.02 | 4.25 | 269,127 | 4.25 |
| 5/07/2025 | 3.99 | 4.08 | 3.91 | 4.08 | 70,303 | 4.08 |
| 5/06/2025 | 4.05 | 4.11 | 3.91 | 3.99 | 102,140 | 3.99 |
| 5/05/2025 | 4.04 | 4.13 | 3.81 | 4.05 | 284,377 | 4.05 |
| 5/02/2025 | 4.11 | 4.20 | 4.05 | 4.05 | 134,369 | 4.05 |
| 5/01/2025 | 4.11 | 4.15 | 3.99 | 4.06 | 121,526 | 4.06 |
| 4/30/2025 | 3.98 | 4.06 | 3.91 | 4.05 | 38,355 | 4.05 |
| 4/29/2025 | 4.03 | 4.20 | 3.91 | 4.08 | 118,428 | 4.08 |
| 4/28/2025 | 4.30 | 4.30 | 3.95 | 4.02 | 223,364 | 4.02 |
| 4/25/2025 | 4.23 | 4.28 | 4.12 | 4.28 | 65,189 | 4.28 |
| 4/24/2025 | 4.28 | 4.29 | 4.13 | 4.22 | 97,851 | 4.22 |
| 4/23/2025 | 4.29 | 4.30 | 4.14 | 4.26 | 235,499 | 4.26 |
| 4/22/2025 | 3.97 | 4.20 | 3.90 | 4.10 | 274,886 | 4.10 |
| 4/21/2025 | 3.69 | 3.92 | 3.57 | 3.89 | 261,827 | 3.89 |
| 4/17/2025 | 3.60 | 3.75 | 3.51 | 3.73 | 78,232 | 3.73 |
| 4/16/2025 | 3.71 | 3.80 | 3.49 | 3.57 | 142,817 | 3.57 |
| 4/15/2025 | 3.76 | 3.88 | 3.60 | 3.83 | 74,372 | 3.83 |
| 4/14/2025 | 3.69 | 3.90 | 3.59 | 3.80 | 187,320 | 3.80 |
| 4/11/2025 | 3.44 | 3.69 | 3.32 | 3.57 | 276,488 | 3.57 |
| 4/10/2025 | 3.58 | 3.58 | 3.36 | 3.41 | 164,781 | 3.41 |
| 4/09/2025 | 3.41 | 3.68 | 3.22 | 3.55 | 267,993 | 3.55 |
| 4/08/2025 | 3.58 | 3.73 | 3.32 | 3.44 | 322,156 | 3.44 |
| 4/07/2025 | 3.50 | 3.85 | 3.32 | 3.48 | 559,395 | 3.48 |
| 4/04/2025 | 3.85 | 3.99 | 3.66 | 3.77 | 410,760 | 3.77 |
| 4/03/2025 | 4.00 | 4.10 | 3.84 | 4.08 | 253,031 | 4.08 |
| 4/02/2025 | 3.79 | 4.22 | 3.79 | 4.22 | 152,715 | 4.22 |
| 4/01/2025 | 3.75 | 3.93 | 3.70 | 3.85 | 150,572 | 3.85 |
| 3/31/2025 | 3.81 | 3.98 | 3.76 | 3.79 | 191,351 | 3.79 |
| 3/28/2025 | 3.99 | 4.04 | 3.82 | 3.93 | 206,815 | 3.93 |
| 3/27/2025 | 4.07 | 4.15 | 3.92 | 4.01 | 161,779 | 4.01 |
| 3/26/2025 | 4.29 | 4.36 | 3.94 | 3.94 | 250,323 | 3.94 |
| 3/25/2025 | 4.34 | 4.50 | 4.15 | 4.20 | 200,513 | 4.20 |
| 3/24/2025 | 4.18 | 4.43 | 4.08 | 4.38 | 292,567 | 4.38 |
| 3/21/2025 | 3.92 | 4.15 | 3.85 | 4.07 | 346,545 | 4.07 |
| 3/20/2025 | 4.11 | 4.22 | 3.92 | 3.94 | 275,753 | 3.94 |
| 3/19/2025 | 4.40 | 4.53 | 3.81 | 4.16 | 576,223 | 4.16 |
| 3/18/2025 | 4.37 | 4.78 | 4.22 | 4.66 | 759,072 | 4.66 |
| 3/17/2025 | 3.92 | 4.71 | 3.91 | 4.26 | 867,551 | 4.26 |
| 3/14/2025 | 3.59 | 3.80 | 3.30 | 3.78 | 725,419 | 3.78 |
| 3/13/2025 | 3.50 | 3.50 | 3.26 | 3.30 | 139,173 | 3.30 |