ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cango Inc. Class A Ordinary Shares (NY:CANG)

1.480 -0.030 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.530 1.560 1.430 1.480 907,518 -0.03(-1.99%)
Jan 08, 2026 1.530 1.559 1.475 1.510 976,467 -0.01(-0.66%)
Jan 07, 2026 1.550 1.630 1.520 1.520 580,230 -0.05(-3.18%)
Jan 06, 2026 1.660 1.760 1.520 1.570 1,289,445 -0.07(-4.27%)
Jan 05, 2026 1.440 1.720 1.380 1.640 2,426,812 +0.23(+16.31%)
Jan 02, 2026 1.450 1.510 1.400 1.410 661,163 -0.09(-6.00%)
Dec 31, 2025 1.280 1.525 1.260 1.500 2,695,922 +0.23(+18.11%)
Dec 30, 2025 1.450 1.450 1.250 1.270 902,312 -0.09(-6.62%)
Dec 29, 2025 1.380 1.460 1.330 1.360 669,356 -0.03(-2.16%)
Dec 26, 2025 1.390 1.530 1.370 1.390 667,926 +0.02(+1.46%)
Dec 24, 2025 1.400 1.405 1.340 1.370 473,399 +0.03(+2.24%)
Dec 23, 2025 1.450 1.465 1.330 1.340 748,383 -0.12(-8.22%)
Dec 22, 2025 1.550 1.610 1.415 1.460 2,054,887 -0.09(-5.81%)
Dec 19, 2025 1.360 1.560 1.331 1.550 2,655,390 +0.23(+17.42%)
Dec 18, 2025 1.340 1.350 1.275 1.320 816,997 +0.01(+0.76%)
Dec 17, 2025 1.390 1.430 1.300 1.310 1,197,838 -0.02(-1.50%)
Dec 16, 2025 1.210 1.370 1.200 1.330 711,008 +0.13(+10.83%)
Dec 15, 2025 1.350 1.400 1.150 1.200 760,482 -0.08(-6.25%)
Dec 12, 2025 1.250 1.348 1.170 1.280 1,102,059 +0.06(+4.92%)
Dec 11, 2025 1.160 1.220 1.120 1.220 716,833 +0.07(+6.09%)
Dec 10, 2025 1.190 1.205 1.140 1.150 1,015,863 -0.04(-3.36%)
Dec 09, 2025 1.190 1.240 1.170 1.190 943,926 +0.00(+0.00%)
Dec 08, 2025 1.250 1.280 1.170 1.190 735,165 -0.02(-1.65%)
Dec 05, 2025 1.330 1.330 1.190 1.210 560,301 -0.08(-6.20%)
Dec 04, 2025 1.290 1.290 1.165 1.290 974,268 +0.02(+1.57%)
Dec 03, 2025 1.330 1.335 1.260 1.270 513,827 -0.04(-3.05%)
Dec 02, 2025 1.420 1.490 1.300 1.310 1,016,130 -0.14(-9.66%)
Dec 01, 2025 1.410 1.480 1.370 1.450 944,192 -0.05(-3.33%)
Nov 28, 2025 1.500 1.550 1.480 1.500 425,118 +0.04(+2.74%)
Nov 26, 2025 1.380 1.470 1.364 1.460 446,220 +0.06(+4.29%)
Nov 25, 2025 1.400 1.400 1.340 1.400 268,597 +0.00(+0.00%)
Nov 24, 2025 1.340 1.400 1.310 1.400 544,619 +0.11(+8.53%)
Nov 21, 2025 1.390 1.390 1.160 1.290 1,276,125 -0.06(-4.44%)
Nov 20, 2025 1.400 1.470 1.350 1.350 950,138 +0.00(+0.00%)
Nov 19, 2025 1.510 1.550 1.325 1.350 996,771 -0.19(-12.34%)
Nov 18, 2025 1.600 1.600 1.330 1.540 1,839,092 -0.09(-5.52%)
Nov 17, 2025 1.750 2.100 1.540 1.630 771,314 +0.09(+6.19%)
Nov 14, 2025 1.525 1.630 1.525 1.535 1,214,064 -0.07(-4.06%)
Nov 13, 2025 1.675 1.700 1.570 1.600 895,254 -0.05(-3.32%)
Nov 12, 2025 1.725 1.765 1.645 1.655 1,030,012 -0.04(-2.65%)
Nov 11, 2025 1.790 1.790 1.675 1.700 708,678 -0.08(-4.49%)
Nov 10, 2025 1.825 1.865 1.775 1.780 967,294 +0.03(+1.71%)
Nov 07, 2025 1.720 1.755 1.655 1.750 909,418 +0.04(+2.34%)
Nov 06, 2025 1.800 1.810 1.700 1.710 1,160,692 -0.06(-3.66%)
Nov 05, 2025 1.755 1.840 1.700 1.775 1,047,746 +0.05(+2.90%)
Nov 04, 2025 1.845 1.875 1.695 1.725 947,538 -0.14(-7.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.