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)

0.4619 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.5779 0.5779 0.4136 0.4619 3,597,852 -0.11(-18.96%)
Mar 17, 2026 0.6720 0.6820 0.5700 0.5700 2,019,139 -0.11(-16.67%)
Mar 16, 2026 0.6605 0.7690 0.6600 0.6840 1,045,203 +0.03(+5.00%)
Mar 13, 2026 0.5900 0.6802 0.5701 0.6514 1,263,331 +0.06(+10.41%)
Mar 12, 2026 0.6393 0.6393 0.5766 0.5900 992,482 -0.05(-7.70%)
Mar 11, 2026 0.6090 0.6419 0.5952 0.6392 751,144 +0.00(+0.71%)
Mar 10, 2026 0.6400 0.6485 0.6021 0.6347 1,283,745 -0.00(-0.05%)
Mar 09, 2026 0.6990 0.6990 0.6110 0.6350 1,580,301 -0.06(-8.99%)
Mar 06, 2026 0.7120 0.7120 0.6500 0.6977 1,079,517 -0.00(-0.33%)
Mar 05, 2026 0.7405 0.7774 0.7000 0.7000 383,004 -0.04(-5.01%)
Mar 04, 2026 0.7600 0.7600 0.6903 0.7369 877,450 +0.02(+2.99%)
Mar 03, 2026 0.7022 0.7470 0.6857 0.7155 728,144 -0.05(-6.73%)
Mar 02, 2026 0.7502 0.7671 0.7200 0.7671 1,099,003 +0.01(+0.91%)
Feb 27, 2026 0.8500 0.8515 0.7500 0.7602 922,343 -0.08(-9.67%)
Feb 26, 2026 0.8344 0.8732 0.8236 0.8416 338,460 -0.02(-1.75%)
Feb 25, 2026 0.9000 0.9000 0.8215 0.8566 449,687 +0.01(+1.59%)
Feb 24, 2026 0.8200 0.8719 0.7801 0.8432 559,534 +0.02(+2.98%)
Feb 23, 2026 0.8500 0.8727 0.7802 0.8188 1,251,266 -0.06(-6.95%)
Feb 20, 2026 0.8600 0.9100 0.8215 0.8800 399,007 +0.02(+2.56%)
Feb 19, 2026 0.8500 0.8756 0.8101 0.8580 423,173 +0.06(+7.25%)
Feb 18, 2026 0.8261 0.9178 0.8000 0.8000 554,924 -0.02(-2.45%)
Feb 17, 2026 0.8500 0.8637 0.7900 0.8201 612,309 -0.06(-6.81%)
Feb 13, 2026 0.8278 0.8899 0.8178 0.8800 407,142 +0.08(+9.81%)
Feb 12, 2026 0.8600 0.9252 0.8001 0.8014 1,338,263 -0.08(-9.35%)
Feb 11, 2026 0.9600 0.9699 0.8700 0.8841 667,904 -0.04(-4.77%)
Feb 10, 2026 0.9400 1.030 0.9000 0.9284 702,926 +0.01(+0.91%)
Feb 09, 2026 0.9600 0.9887 0.8840 0.9200 1,244,361 -0.05(-5.52%)
Feb 06, 2026 1.010 1.100 0.9324 0.9738 2,116,597 -0.00(-0.24%)
Feb 05, 2026 1.100 1.130 0.9601 0.9761 2,000,108 -0.16(-14.38%)
Feb 04, 2026 1.120 1.165 1.095 1.140 1,175,013 -0.04(-3.39%)
Feb 03, 2026 1.180 1.190 1.130 1.180 1,073,481 +0.00(+0.00%)
Feb 02, 2026 1.200 1.235 1.155 1.180 1,234,618 -0.05(-4.07%)
Jan 30, 2026 1.220 1.290 1.200 1.230 727,832 -0.02(-1.60%)
Jan 29, 2026 1.300 1.339 1.230 1.250 746,090 -0.08(-6.02%)
Jan 28, 2026 1.380 1.380 1.305 1.330 585,646 -0.04(-2.92%)
Jan 27, 2026 1.310 1.370 1.290 1.370 614,644 +0.06(+4.58%)
Jan 26, 2026 1.340 1.350 1.280 1.310 900,068 -0.07(-5.07%)
Jan 23, 2026 1.380 1.420 1.350 1.380 780,891 -0.01(-0.72%)
Jan 22, 2026 1.400 1.415 1.340 1.390 543,626 -0.02(-1.42%)
Jan 21, 2026 1.400 1.470 1.375 1.410 331,345 +0.00(+0.00%)
Jan 20, 2026 1.390 1.435 1.340 1.410 702,627 +0.00(+0.00%)
Jan 16, 2026 1.440 1.480 1.400 1.410 741,107 -0.04(-2.76%)
Jan 15, 2026 1.500 1.516 1.440 1.450 740,258 -0.07(-4.61%)
Jan 14, 2026 1.540 1.540 1.460 1.520 1,000,320 +0.07(+4.83%)
Jan 13, 2026 1.610 1.610 1.440 1.450 1,127,300 -0.12(-7.64%)
Jan 12, 2026 1.480 1.570 1.445 1.570 767,938 +0.09(+6.08%)
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%)
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.