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
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
8th May 2026 (Fri) 0.5336 0.7135 0.5148 0.6909 259,922
7th May 2026 (Thu) 0.543 0.543 0.50 0.55 14,638
6th May 2026 (Wed) 0.4805 0.55 0.4802 0.545 127,633
5th May 2026 (Tue) 0.4553 0.48 0.4432 0.467 82,012
4th May 2026 (Mon) 0.455 0.48 0.4525 0.4523 19,509
1st May 2026 (Fri) 0.4349 0.4659 0.4341 0.4659 48,753
30th Apr 2026 (Thu) 0.4247 0.44 0.403 0.44 22,769
29th Apr 2026 (Wed) 0.4451 0.45 0.4095 0.4089 92,163
28th Apr 2026 (Tue) 0.402 0.449 0.39 0.4357 37,784
27th Apr 2026 (Mon) 0.4099 0.4281 0.403 0.409 21,462
24th Apr 2026 (Fri) 0.4415 0.4415 0.402 0.421 109,819
23rd Apr 2026 (Thu) 0.4255 0.4301 0.3983 0.43 22,147
22nd Apr 2026 (Wed) 0.4515 0.4764 0.4253 0.427 58,953
21st Apr 2026 (Tue) 0.4729 0.495 0.4378 0.444 45,807
20th Apr 2026 (Mon) 0.5012 0.5999 0.415 0.48 974,724
17th Apr 2026 (Fri) 0.495 0.5964 0.495 0.37 142,856
16th Apr 2026 (Thu) 0.46 0.4971 0.46 0.484 39,143
15th Apr 2026 (Wed) 0.47 0.4747 0.4418 0.4519 33,663
14th Apr 2026 (Tue) 0.4826 0.4849 0.4434 0.464 82,762
13th Apr 2026 (Mon) 0.4195 0.4675 0.4155 0.463 41,686
10th Apr 2026 (Fri) 0.4486 0.4487 0.4202 0.437 20,793
9th Apr 2026 (Thu) 0.4197 0.4307 0.40 0.433 33,551
8th Apr 2026 (Wed) 0.43 0.4387 0.4104 0.4291 20,175
7th Apr 2026 (Tue) 0.4105 0.4205 0.3772 0.4153 52,438
6th Apr 2026 (Mon) 0.474 0.4985 0.4101 0.4201 102,887
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
FTSE 100 Latest
Value10,443.47
Change11.13