Cango Inc ADR (NY: CANG )

3.450 USD -0.200 (-5.48%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.570 3.600 3.300 3.450 354,644 -0.20(-5.48%)
Nov 24, 2021 3.760 3.870 3.500 3.650 545,787 -0.14(-3.69%)
Nov 23, 2021 4.170 4.260 3.520 3.790 652,399 -0.42(-9.98%)
Nov 22, 2021 4.200 4.410 4.170 4.210 256,786 +0.00(+0.00%)
Nov 19, 2021 4.350 4.400 4.170 4.210 169,616 -0.14(-3.22%)
Nov 18, 2021 4.370 4.370 4.320 4.350 122,354 -0.02(-0.46%)
Nov 17, 2021 4.480 4.510 4.310 4.370 201,650 -0.10(-2.24%)
Nov 16, 2021 4.480 4.550 4.401 4.470 150,164 -0.01(-0.22%)
Nov 15, 2021 4.490 4.510 4.390 4.480 160,747 -0.01(-0.22%)
Nov 12, 2021 4.250 4.550 4.250 4.490 175,777 +0.19(+4.42%)
Nov 11, 2021 4.230 4.415 4.230 4.300 160,112 +0.06(+1.42%)
Nov 10, 2021 4.110 4.240 185,279 +0.13(+3.16%)
Nov 09, 2021 4.180 4.230 4.110 4.110 124,770 -0.09(-2.14%)
Nov 08, 2021 4.320 4.362 4.120 4.200 230,271 -0.12(-2.78%)
Nov 05, 2021 4.410 4.500 4.290 4.320 174,594 -0.07(-1.59%)
Nov 04, 2021 4.520 4.520 4.363 4.390 126,308 -0.13(-2.88%)
Nov 03, 2021 4.410 4.550 4.410 4.520 180,465 +0.09(+2.03%)
Nov 02, 2021 4.400 4.500 4.320 4.430 181,619 +0.03(+0.68%)
Nov 01, 2021 4.400 4.510 4.464 4.400 361,186 +0.25(+6.02%)
Oct 29, 2021 4.120 4.295 4.100 4.150 186,386 -0.11(-2.58%)
Oct 28, 2021 4.060 4.330 4.020 4.260 228,145 +0.15(+3.65%)
Oct 27, 2021 4.210 4.310 4.110 4.110 252,067 -0.21(-4.86%)
Oct 26, 2021 4.410 4.320 223,555 -0.06(-1.37%)
Oct 25, 2021 4.320 4.495 4.320 4.380 142,855 +0.05(+1.15%)
Oct 22, 2021 4.500 4.500 4.310 4.330 178,950 -0.17(-3.78%)
Oct 21, 2021 4.460 4.550 4.450 4.500 189,765 +0.04(+0.90%)
Oct 20, 2021 4.460 4.520 4.460 4.460 97,606 -0.02(-0.45%)
Oct 19, 2021 4.540 4.550 4.310 4.480 199,378 -0.05(-1.10%)
Oct 18, 2021 4.500 4.540 4.440 4.530 256,087 +0.03(+0.67%)
Oct 15, 2021 4.500 4.565 4.440 4.500 141,399 +0.03(+0.67%)
Oct 14, 2021 4.530 4.550 4.410 4.470 135,276 -0.05(-1.11%)
Oct 13, 2021 4.440 4.530 4.410 4.520 193,191 +0.07(+1.57%)
Oct 12, 2021 4.520 4.590 4.410 4.450 142,580 -0.07(-1.55%)
Oct 11, 2021 4.530 4.640 4.500 4.520 174,915 +0.06(+1.35%)
Oct 08, 2021 4.290 4.518 4.271 4.460 242,510 +0.13(+3.00%)
Oct 07, 2021 4.140 4.420 4.135 4.330 311,134 +0.25(+6.13%)
Oct 06, 2021 3.930 4.130 3.930 4.080 179,012 +0.09(+2.26%)
Oct 05, 2021 3.940 4.090 3.910 3.990 175,204 +0.05(+1.27%)
Oct 04, 2021 3.950 4.020 3.870 3.940 324,011 -0.08(-1.99%)
Oct 01, 2021 4.060 4.160 3.753 4.020 465,743 +0.00(+0.00%)
Sep 30, 2021 4.000 4.250 3.980 4.020 309,894 +0.05(+1.26%)
Sep 29, 2021 4.110 4.235 3.960 3.970 284,232 -0.20(-4.80%)
Sep 28, 2021 4.260 4.317 4.160 4.170 203,008 -0.09(-2.11%)
Sep 27, 2021 4.110 4.320 4.050 4.260 262,693 +0.15(+3.65%)
Sep 24, 2021 4.200 4.236 4.110 4.110 232,290 -0.14(-3.29%)
Sep 23, 2021 4.150 4.350 4.150 4.250 222,487 +0.10(+2.41%)
Sep 22, 2021 4.050 4.200 4.035 4.150 254,423 +0.15(+3.75%)
Sep 21, 2021 3.930 4.070 3.930 4.000 262,122 +0.04(+1.01%)
Sep 20, 2021 4.150 4.180 3.950 3.960 450,158 -0.36(-8.33%)
Sep 17, 2021 4.200 4.470 4.200 4.320 234,407 +0.13(+3.10%)
Sep 16, 2021 4.090 4.283 4.090 4.190 240,096 +0.00(+0.00%)
Sep 15, 2021 4.150 4.240 4.110 4.190 258,880 +0.01(+0.24%)
Sep 14, 2021 4.260 4.365 4.160 4.180 222,399 -0.09(-2.11%)
Sep 13, 2021 4.540 4.510 4.270 4.270 340,459 -0.24(-5.32%)
Sep 10, 2021 4.410 4.530 4.370 4.510 320,109 +0.15(+3.44%)
Sep 09, 2021 4.300 4.470 4.230 4.360 232,532 -0.01(-0.23%)
Sep 08, 2021 4.450 4.460 4.210 4.370 297,411 -0.08(-1.80%)
Sep 07, 2021 4.510 4.590 4.300 4.450 384,719 -0.04(-0.89%)
Sep 03, 2021 4.460 4.590 4.350 4.490 310,978 +0.04(+0.90%)
Sep 02, 2021 4.690 4.780 4.420 4.450 569,004 -0.27(-5.72%)
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.