Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cango Inc (CANG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.42 0.4668 0.395 0.4689 33,491
2nd Apr 2026 (Thu) 0.42 0.4668 0.395 0.4689 33,491
1st Apr 2026 (Wed) 0.3948 0.4433 0.3736 0.4299 28,250
31st Mar 2026 (Tue) 0.3474 0.4195 0.3306 0.411 19,988
30th Mar 2026 (Mon) 0.385 0.385 0.3334 0.3406 37,236
27th Mar 2026 (Fri) 0.3706 0.3957 0.3523 0.3863 45,853
26th Mar 2026 (Thu) 0.425 0.425 0.3725 0.3802 70,453
25th Mar 2026 (Wed) 0.4173 0.4438 0.3793 0.4336 74,269
24th Mar 2026 (Tue) 0.4395 0.4395 0.3977 0.3977 41,238
23rd Mar 2026 (Mon) 0.4088 0.465 0.406 0.4429 18,489
20th Mar 2026 (Fri) 0.4554 0.4678 0.4123 0.4208 15,134
19th Mar 2026 (Thu) 0.446 0.4592 0.4018 0.4554 26,202
18th Mar 2026 (Wed) 0.5711 0.5752 0.4147 0.4619 286,526
17th Mar 2026 (Tue) 0.682 0.682 0.57 0.57 121,017
16th Mar 2026 (Mon) 0.6831 0.7658 0.6697 0.684 21,180
13th Mar 2026 (Fri) 0.59 0.6773 0.5762 0.6514 53,864
12th Mar 2026 (Thu) 0.63 0.63 0.5789 0.59 64,266
11th Mar 2026 (Wed) 0.6035 0.64 0.5952 0.6392 37,781
10th Mar 2026 (Tue) 0.63 0.6442 0.6022 0.6347 32,708
9th Mar 2026 (Mon) 0.647 0.65 0.6143 0.635 10,694
6th Mar 2026 (Fri) 0.70 0.70 0.65 0.6977 14,287
5th Mar 2026 (Thu) 0.7369 0.7774 0.7037 0.70 6,198
4th Mar 2026 (Wed) 0.7225 0.7509 0.6903 0.7369 104,085
3rd Mar 2026 (Tue) 0.7202 0.7347 0.6885 0.7155 6,110
2nd Mar 2026 (Mon) 0.7601 0.7616 0.72 0.7671 80,407
27th Feb 2026 (Fri) 0.838 0.838 0.7537 0.7602 49,891
26th Feb 2026 (Thu) 0.8411 0.8502 0.83 0.8416 14,994
25th Feb 2026 (Wed) 0.8491 0.8566 0.8491 0.8566 0
24th Feb 2026 (Tue) 0.8491 0.8491 0.8432 0.8432 0
23rd Feb 2026 (Mon) 0.8491 0.85 0.7803 0.8188 69,412
20th Feb 2026 (Fri) 0.91 0.91 0.825 0.88 13,519
19th Feb 2026 (Thu) 0.811 0.86 0.811 0.858 16,770
18th Feb 2026 (Wed) 0.81 0.9178 0.8007 0.80 23,860
17th Feb 2026 (Tue) 0.8386 0.8391 0.7901 0.8201 19,001
16th Feb 2026 (Mon) 0.8302 0.8768 0.8178 0.88 3,413
13th Feb 2026 (Fri) 0.8302 0.8768 0.8178 0.88 3,413
12th Feb 2026 (Thu) 0.88 0.90 0.8002 0.8014 27,537
11th Feb 2026 (Wed) 0.9501 0.96 0.87 0.8841 22,011
10th Feb 2026 (Tue) 0.9413 1.03 0.93 0.9284 26,895
9th Feb 2026 (Mon) 0.9515 0.9745 0.884 0.92 96,468
6th Feb 2026 (Fri) 1.02 1.09 0.9325 0.9738 82,737
5th Feb 2026 (Thu) 1.12 1.13 0.9666 0.9761 46,419
FTSE 100 Latest
Value10,436.29
Change71.50