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
10th Jul 2026 (Fri) 0.2049 0.2215 0.203 0.2142 106,326
9th Jul 2026 (Thu) 0.215 0.231 0.215 0.2289 6,815
8th Jul 2026 (Wed) 0.2167 0.23 0.2125 0.2245 7,695
7th Jul 2026 (Tue) 0.228 0.23 0.213 0.2251 16,597
6th Jul 2026 (Mon) 0.2155 0.2323 0.2155 0.2266 24,763
3rd Jul 2026 (Fri) 0.2144 0.2144 0.2122 0.2122 0
2nd Jul 2026 (Thu) 0.2144 0.2335 0.2092 0.2122 14,763
1st Jul 2026 (Wed) 0.20 0.2199 0.1962 0.2112 86,449
30th Jun 2026 (Tue) 0.1952 0.2087 0.187 0.2045 44,236
29th Jun 2026 (Mon) 0.196 0.1969 0.186 0.204 56,221
26th Jun 2026 (Fri) 0.196 0.2029 0.1914 0.2015 21,788
25th Jun 2026 (Thu) 0.2208 0.2208 0.20 0.2081 26,875
24th Jun 2026 (Wed) 0.2257 0.2344 0.2101 0.2284 12,287
23rd Jun 2026 (Tue) 0.2175 0.25 0.216 0.235 100,648
22nd Jun 2026 (Mon) 0.237 0.2634 0.2063 0.231 1,348,582
19th Jun 2026 (Fri) 0.3201 0.3276 0.2952 0.19 208,041
18th Jun 2026 (Thu) 0.3201 0.3276 0.2952 0.19 208,041
17th Jun 2026 (Wed) 0.3228 0.3346 0.3024 0.316 11,110
16th Jun 2026 (Tue) 0.3057 0.328 0.3057 0.319 9,703
15th Jun 2026 (Mon) 0.3025 0.3267 0.3004 0.3084 31,936
12th Jun 2026 (Fri) 0.3033 0.314 0.28 0.284 83,890
11th Jun 2026 (Thu) 0.305 0.3124 0.2927 0.29 11,324
10th Jun 2026 (Wed) 0.3051 0.32 0.301 0.31 9,989
9th Jun 2026 (Tue) 0.321 0.3325 0.294 0.3241 16,529
8th Jun 2026 (Mon) 0.32 0.3476 0.3133 0.33 25,425
5th Jun 2026 (Fri) 0.39 0.39 0.3053 0.329 18,082
4th Jun 2026 (Thu) 0.3998 0.4197 0.3964 0.417 13,095
3rd Jun 2026 (Wed) 0.40 0.4199 0.38 0.4123 60,854
2nd Jun 2026 (Tue) 0.4015 0.4264 0.3976 0.419 66,342
1st Jun 2026 (Mon) 0.4502 0.4502 0.3941 0.4205 38,279
29th May 2026 (Fri) 0.4299 0.4657 0.415 0.441 90,226
28th May 2026 (Thu) 0.4273 0.4599 0.4101 0.4299 34,076
27th May 2026 (Wed) 0.4293 0.437 0.405 0.4285 42,458
26th May 2026 (Tue) 0.485 0.4872 0.403 0.44 186,092
25th May 2026 (Mon) 0.5039 0.5191 0.4802 0.4882 39,572
22nd May 2026 (Fri) 0.5039 0.5191 0.4802 0.4882 39,572
21st May 2026 (Thu) 0.4895 0.5264 0.48 0.522 37,063
20th May 2026 (Wed) 0.4784 0.5067 0.4661 0.50 34,025
19th May 2026 (Tue) 0.48 0.49 0.4522 0.4842 11,487
18th May 2026 (Mon) 0.5051 0.5269 0.4797 0.5039 25,858
15th May 2026 (Fri) 0.50 0.5305 0.4801 0.5402 43,903
14th May 2026 (Thu) 0.53 0.54 0.4703 0.5306 46,595
13th May 2026 (Wed) 0.585 0.5977 0.5338 0.5277 122,708
12th May 2026 (Tue) 0.63 0.63 0.5601 0.5826 41,599
11th May 2026 (Mon) 0.65 0.68 0.6382 0.6491 42,169
FTSE 100 Latest
Value10,497.29
Change24.84