• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4330 +0.0039 (+0.91%)
    Official Closing Price Updated: 4:10 PM EDT, Apr 9, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 08, 2026 0.4350 0.4387 0.4104 0.4291 594,975 +0.01(+3.32%)
    Apr 07, 2026 0.4033 0.4208 0.3744 0.4153 1,119,409 -0.00(-1.14%)
    Apr 06, 2026 0.4700 0.5000 0.4101 0.4201 1,088,193 -0.05(-10.41%)
    Apr 02, 2026 0.4500 0.4692 0.3901 0.4689 519,965 +0.04(+9.07%)
    Apr 01, 2026 0.4200 0.4445 0.3702 0.4299 1,600,325 +0.02(+4.60%)
    Mar 31, 2026 0.3300 0.4235 0.3300 0.4110 1,094,792 +0.07(+20.67%)
    Mar 30, 2026 0.3800 0.3900 0.3333 0.3406 1,163,440 -0.05(-11.83%)
    Mar 27, 2026 0.3622 0.3957 0.3513 0.3863 1,227,491 +0.01(+1.60%)
    Mar 26, 2026 0.4010 0.4250 0.3725 0.3802 1,346,030 -0.05(-12.32%)
    Mar 25, 2026 0.3902 0.4450 0.3792 0.4336 1,444,458 +0.04(+9.03%)
    Mar 24, 2026 0.4200 0.4501 0.3975 0.3977 569,231 -0.05(-10.21%)
    Mar 23, 2026 0.4017 0.4657 0.4017 0.4429 1,830,414 +0.02(+5.25%)
    Mar 20, 2026 0.4749 0.4749 0.4109 0.4208 1,045,607 -0.03(-7.60%)
    Mar 19, 2026 0.4500 0.4592 0.4017 0.4554 640,169 -0.01(-1.41%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.