Cango Inc-KY (CANG) - Historical data, historical prices

United States

closing in 3h 43m

0.5159 USD

0.0291

5.34%

Last update May 7, 12:10 PM EDT

Main market

Day range

0.5159

0.5002

0.531

Previous close

0.54500002

Open

0.531

Access this stock data via API

Cango Inc-KY

0.52

0.03

5.34%

Date	Open	High	Low	Close	% Change	Volume
May 07, 2026	0.531	0.531	0.5002	0.5159	-2.84%	8563
May 06, 2026	0.47999999	0.54979998	0.47200000	0.54500002	13.54%	1880115
May 05, 2026	0.47999999	0.47999999	0.44000000	0.47000000	-2.08%	906800
May 04, 2026	0.44999999	0.47999999	0.44999999	0.44999999	0	566100
May 01, 2026	0.41000000	0.47000000	0.41000000	0.47000000	14.63%	718100
Apr 30, 2026	0.44000000	0.44000000	0.40000001	0.44000000	0	583600
Apr 29, 2026	0.44999999	0.44999999	0.41000000	0.41000000	-8.89%	623900
Apr 28, 2026	0.41999999	0.44999999	0.38999999	0.44000000	4.76%	738800
Apr 27, 2026	0.40000001	0.43000001	0.40000001	0.41000000	2.50%	593000
Apr 24, 2026	0.43000001	0.47000000	0.40000001	0.41999999	-2.33%	990700
Apr 23, 2026	0.44000000	0.44999999	0.40000001	0.43000001	-2.27%	762700
Apr 22, 2026	0.41999999	0.47999999	0.41999999	0.43000001	2.38%	859600
Apr 21, 2026	0.49000001	0.5	0.44000000	0.44000000	-10.20%	1404800
Apr 20, 2026	0.5	0.60000002	0.41000000	0.47999999	-4.00%	17002100
Apr 17, 2026	0.52999997	0.60000002	0.37000000	0.37000000	-30.19%	2685100
Apr 16, 2026	0.46000001	0.5	0.44999999	0.47999999	4.35%	681200
Apr 15, 2026	0.47999999	0.47999999	0.44000000	0.44999999	-6.25%	678300
Apr 14, 2026	0.49000001	0.49000001	0.44000000	0.46000001	-6.12%	1066200
Apr 13, 2026	0.43000001	0.47000000	0.41000000	0.46000001	6.98%	710000
Apr 10, 2026	0.41999999	0.44999999	0.41999999	0.44000000	4.76%	261700
Apr 09, 2026	0.41000000	0.43000001	0.40000001	0.43000001	4.88%	581100
Apr 08, 2026	0.44000000	0.44000000	0.41000000	0.43000001	-2.27%	596000
Apr 07, 2026	0.40000001	0.41999999	0.37000000	0.41999999	5.00%	1122500

Access /time_series data via our API — starting from the Basic plan and above.