ストックスクリーナーアプリを入手
3.50
15.89%
0.48
アフターアワーズ：
3.56
0.06
+1.71%
Cango Inc (CANG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-13 | $3.80 | $3.12 | $0.68 | 4,394,047.0 | +15.89% |
| 2026-10-12 | $3.54 | $2.97 | $0.57 | 2,241,557.0 | -13.96% |
| 2026-10-09 | $4.13 | $3.30 | $0.83 | 3,475,758.0 | -1.40% |
| 2026-10-08 | $3.66 | $3.25 | $0.41 | 1,018,479.0 | -0.56% |
| 2026-10-07 | $3.67 | $3.01 | $0.66 | 2,716,087.0 | +18.54% |
| 2026-10-06 | $3.06 | $2.66 | $0.3999 | 779,733.0 | +11.03% |
| 2026-10-05 | $2.80 | $2.55 | $0.25 | 456,761.0 | +1.87% |
| 2026-10-02 | $2.80 | $2.46 | $0.3371 | 1,531,606.0 | +4.71% |
| 2026-10-01 | $2.68 | $2.47 | $0.21 | 585,864.0 | +2.41% |
| 2026-09-30 | $2.62 | $2.32 | $0.30 | 1,276,548.0 | +5.06% |
| 2026-09-29 | $2.39 | $2.14 | $0.25 | 578,515.0 | +3.49% |
| 2026-09-28 | $2.38 | $2.05 | $0.3299 | 1,567,699.0 | +19.90% |
| 2026-09-25 | $2.12 | $1.90 | $0.22 | 187,667.0 | -5.91% |
| 2026-09-24 | $2.08 | $1.97 | $0.11 | 172,247.0 | +1.00% |
| 2026-09-23 | $2.22 | $1.97 | $0.2492 | 330,166.0 | -9.46% |
| 2026-09-22 | $2.49 | $2.15 | $0.3399 | 293,409.0 | -2.63% |
| 2026-09-21 | $2.79 | $2.28 | $0.51 | 404,864.0 | -14.61% |
| 2026-09-18 | $2.80 | $2.20 | $0.60 | 1,481,235.0 | +23.04% |
| 2026-09-17 | $2.42 | $2.11 | $0.31 | 1,032,790.0 | +1.88% |
| 2026-09-16 | $2.20 | $1.85 | $0.35 | 953,990.0 | +14.52% |
| 2026-09-15 | $2.34 | $1.85 | $0.49 | 2,248,867.0 | +0.54% |
Cango Inc (CANG) 株の年ごとの株価履歴
この詳細な分析では、Cango Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCANG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cango Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCango Inc (CANG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $4.13 | $2.46 | $1.67 | 17,199,892.0 | +40.56% |
| 2026-09 | $2.80 | $1.78 | $1.02 | 12,561,505.0 | +4.18% |
| 2026-08 | $2.85 | $1.43 | $1.42 | 10,370,940.0 | +69.50% |
| 2026-07 | $2.35 | $1.36 | $0.99 | 2,335,467.0 | -31.05% |
| 2026-06 | $4.55 | $1.85 | $2.70 | 3,897,713.0 | -53.63% |
| 2026-05 | $7.17 | $4.03 | $3.14 | 2,054,669.0 | +0.23% |
| 2026-04 | $6.00 | $3.70 | $2.30 | 3,465,736.0 | +7.06% |
| 2026-03 | $7.77 | $3.30 | $4.47 | 2,681,602.0 | -45.94% |
| 2026-02 | $12.35 | $7.50 | $4.85 | 1,741,920.0 | -38.20% |
| 2026-01 | $17.60 | $12.00 | $5.60 | 1,705,368.0 | -18.00% |
2025年のCango Inc (CANG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $16.10 | $11.20 | $4.90 | 2,011,754.0 | -15.33% |
| 2025-11 | $39.30 | $11.60 | $27.70 | 1,261,425.0 | -62.59% |
| 2025-10 | $49.20 | $38.20 | $11.00 | 965,498.0 | -5.42% |
| 2025-09 | $55.50 | $39.30 | $16.20 | 1,265,004.0 | -11.11% |
| 2025-08 | $51.70 | $44.40 | $7.30 | 920,465.0 | -0.83% |
| 2025-07 | $57.50 | $46.50 | $11.00 | 1,722,791.0 | -0.82% |
| 2025-06 | $54.40 | $41.00 | $13.40 | 874,455.0 | +6.59% |
| 2025-05 | $50.00 | $38.10 | $11.90 | 751,756.0 | +12.35% |
| 2025-04 | $43.00 | $32.20 | $10.80 | 426,148.0 | +6.86% |
| 2025-03 | $47.80 | $30.60 | $17.20 | 690,542.0 | +16.98% |
| 2025-02 | $52.20 | $31.60 | $20.60 | 741,509.0 | -30.02% |
| 2025-01 | $55.90 | $42.10 | $13.80 | 1,237,903.0 | +5.23% |
2024年のCango Inc (CANG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $96.60 | $34.60 | $62.00 | 2,467,928.0 | +13.77% |
| 2024-11 | $42.10 | $24.90 | $17.20 | 882,580.0 | +69.67% |
| 2024-10 | $26.60 | $15.50 | $11.10 | 227,906.0 | +37.08% |
| 2024-09 | $18.50 | $14.00 | $4.50 | 137,262.0 | +3.49% |
| 2024-08 | $19.40 | $16.60 | $2.80 | 44,343.0 | -8.02% |
| 2024-07 | $20.80 | $16.50 | $4.30 | 72,560.0 | +11.98% |
| 2024-06 | $19.60 | $15.00 | $4.60 | 104,033.0 | +12.08% |
| 2024-05 | $17.50 | $14.40 | $3.10 | 113,163.0 | -0.67% |
| 2024-04 | $16.00 | $13.20 | $2.80 | 125,009.0 | -1.32% |
| 2024-03 | $17.20 | $13.50 | $3.70 | 69,758.0 | +1.33% |
| 2024-02 | $18.80 | $11.20 | $7.60 | 206,595.0 | +26.05% |
| 2024-01 | $11.90 | $9.55 | $2.35 | 102,937.0 | +16.67% |
3.87%
0.07%
大文字化:
|
ボリューム (24 時間):