Skip to main content

Cango Inc ADR (NY: CANG )

1.390 +0.100 (+7.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.429 1.436 1.368 1.375 531,765 -0.08(-5.46%)
Jun 29, 2022 1.527 1.557 1.448 1.454 278,660 -0.07(-4.80%)
Jun 28, 2022 1.619 1.643 1.527 1.527 294,779 -0.12(-7.06%)
Jun 27, 2022 1.692 1.692 1.607 1.643 221,581 -0.05(-2.89%)
Jun 24, 2022 1.704 1.711 1.668 1.692 167,315 -0.01(-0.72%)
Jun 23, 2022 1.808 1.808 1.599 1.704 287,782 -0.10(-5.74%)
Jun 22, 2022 1.711 1.845 1.680 1.808 198,708 +0.07(+4.23%)
Jun 21, 2022 1.735 1.808 1.711 1.735 261,202 -0.09(-5.02%)
Jun 17, 2022 1.845 1.863 1.759 1.827 506,476 -0.09(-4.78%)
Jun 16, 2022 1.393 2.065 1.393 1.918 2,590,463 +0.55(+40.18%)
Jun 15, 2022 1.377 1.398 1.339 1.368 231,892 -0.00(-0.31%)
Jun 14, 2022 1.292 1.406 1.292 1.373 575,649 +0.09(+6.91%)
Jun 13, 2022 1.237 1.358 1.225 1.284 516,463 -0.02(-1.30%)
Jun 10, 2022 1.246 1.373 1.174 1.301 587,592 -0.05(-4.05%)
Jun 09, 2022 1.373 1.398 1.356 1.356 326,896 -0.05(-3.89%)
Jun 08, 2022 1.377 1.415 1.373 1.411 337,397 +0.03(+1.83%)
Jun 07, 2022 1.360 1.406 1.347 1.385 234,390 +0.00(+0.31%)
Jun 06, 2022 1.364 1.406 1.364 1.381 528,648 +0.02(+1.55%)
Jun 03, 2022 1.335 1.383 1.289 1.360 466,545 +0.01(+0.94%)
Jun 02, 2022 1.301 1.377 1.301 1.347 622,634 +0.05(+3.57%)
Jun 01, 2022 1.280 1.347 1.271 1.301 385,609 -0.02(-1.60%)
May 31, 2022 1.183 1.368 1.169 1.322 2,592,881 +0.11(+9.44%)
May 27, 2022 1.094 1.221 1.094 1.208 879,347 +0.09(+8.33%)
May 26, 2022 1.170 1.263 1.009 1.115 2,102,356 -0.09(-7.37%)
May 25, 2022 1.204 1.252 1.102 1.204 1,040,835 -0.06(-4.68%)
May 24, 2022 1.246 1.352 1.204 1.263 1,578,590 -0.27(-17.86%)
May 23, 2022 1.402 1.605 1.390 1.537 2,255,628 +0.14(+9.64%)
May 20, 2022 1.406 1.432 1.377 1.402 692,233 -0.01(-0.60%)
May 19, 2022 1.330 1.432 1.318 1.411 630,888 +0.06(+4.38%)
May 18, 2022 1.313 1.390 1.313 1.352 633,767 +0.01(+0.63%)
May 17, 2022 1.275 1.394 1.275 1.343 871,943 +0.13(+10.42%)
May 16, 2022 1.225 1.280 1.161 1.216 813,425 +0.08(+7.06%)
May 13, 2022 1.183 1.221 1.123 1.136 563,643 -0.02(-1.47%)
May 12, 2022 1.073 1.195 1.043 1.153 491,432 +0.08(+7.48%)
May 11, 2022 1.157 1.178 1.056 1.073 511,347 -0.05(-4.15%)
May 10, 2022 1.191 1.223 1.102 1.119 654,745 -0.06(-5.36%)
May 09, 2022 1.259 1.267 1.170 1.183 371,973 -0.09(-7.29%)
May 06, 2022 1.322 1.343 1.271 1.275 291,063 -0.07(-5.33%)
May 05, 2022 1.352 1.402 1.309 1.347 332,108 -0.04(-3.04%)
May 04, 2022 1.398 1.415 1.339 1.390 549,436 -0.06(-4.08%)
May 03, 2022 1.423 1.474 1.385 1.449 548,513 +0.03(+1.78%)
May 02, 2022 1.347 1.423 1.343 1.423 411,007 +0.08(+6.31%)
Apr 29, 2022 1.390 1.446 1.335 1.339 1,020,989 -0.02(-1.25%)
Apr 28, 2022 1.347 1.406 1.284 1.356 719,294 +0.05(+3.55%)
Apr 27, 2022 1.199 1.318 1.170 1.309 777,109 +0.10(+8.39%)
Apr 26, 2022 1.301 1.330 1.183 1.208 1,669,915 -0.19(-13.86%)
Apr 25, 2022 1.136 1.419 1.085 1.402 12,929,374 +0.41(+40.68%)
Apr 22, 2022 1.031 1.069 0.9841 0.9967 768,095 -0.02(-2.08%)
Apr 21, 2022 1.014 1.119 1.009 1.018 215,292 -0.01(-0.82%)
Apr 20, 2022 0.9967 1.067 0.9967 1.026 211,922 +0.03(+2.53%)
Apr 19, 2022 1.035 1.093 0.9798 1.001 233,641 -0.05(-5.20%)
Apr 18, 2022 1.111 1.123 1.039 1.056 193,921 -0.07(-6.37%)
Apr 14, 2022 1.035 1.140 1.035 1.128 196,918 +0.07(+6.80%)
Apr 13, 2022 1.012 1.088 1.012 1.056 113,761 +0.05(+5.49%)
Apr 12, 2022 0.9925 1.111 0.9925 1.001 334,338 +0.00(+0.42%)
Apr 11, 2022 1.014 1.064 0.9820 0.9967 159,922 -0.02(-1.67%)
Apr 08, 2022 1.052 1.094 1.014 1.014 180,323 -0.01(-1.23%)
Apr 07, 2022 1.047 1.123 1.014 1.026 221,138 -0.03(-2.41%)
Apr 06, 2022 1.056 1.123 1.035 1.052 282,985 -0.02(-1.58%)
Apr 05, 2022 1.090 1.166 1.064 1.069 283,908 -0.05(-4.17%)
Apr 04, 2022 1.128 1.174 1.107 1.115 247,429 +0.00(+0.38%)
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.