5.195
price up icon3.28%   0.165
 
loading

Cango Inc Adr (CANG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-22 $5.24 $4.93 $0.31 942,672.0 +3.28%
2025-07-21 $5.36 $4.93 $0.43 1,340,869.0 -5.45%
2025-07-18 $5.50 $5.18 $0.32 1,121,807.0 +2.70%
2025-07-17 $5.30 $5.11 $0.19 480,892.0 -2.45%
2025-07-16 $5.31 $5.07 $0.24 591,281.0 +5.15%
2025-07-15 $5.21 $4.90 $0.305 965,417.0 -2.51%
2025-07-14 $5.75 $5.13 $0.62 2,232,294.0 -3.00%
2025-07-11 $5.65 $5.12 $0.53 2,081,760.0 -0.93%
2025-07-10 $5.45 $5.15 $0.30 608,861.0 +0.94%
2025-07-09 $5.41 $5.10 $0.31 621,305.0 +0.19%
2025-07-08 $5.39 $5.12 $0.2738 803,957.0 +5.54%
2025-07-07 $5.30 $5.00 $0.299 718,255.0 -3.63%
2025-07-03 $5.33 $5.15 $0.18 791,826.0 -0.57%
2025-07-02 $5.28 $4.72 $0.56 769,968.0 +11.89%
2025-07-01 $4.99 $4.65 $0.34 377,603.0 -2.89%
2025-06-30 $4.87 $4.45 $0.42 429,541.0 +8.74%
2025-06-27 $4.65 $4.43 $0.2193 334,925.0 +2.06%
2025-06-26 $4.42 $4.26 $0.16 67,842.0 +0.46%
2025-06-25 $4.62 $4.33 $0.29 246,039.0 -2.25%
2025-06-24 $4.49 $4.11 $0.3778 403,320.0 +8.54%

Cango Inc Adr (CANG) 株の年ごとの株価履歴

この詳細な分析では、Cango Inc Adr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 Adr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。

2025年のCango Inc Adr (CANG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $5.75 $4.65 $1.10 14,448,767.0 +7.11%
2025-06 $5.44 $4.10 $1.34 8,744,517.0 +6.59%
2025-05 $5.00 $3.81 $1.19 7,517,549.0 +12.35%
2025-04 $4.30 $3.22 $1.08 4,261,461.0 +6.86%
2025-03 $4.78 $3.06 $1.72 6,905,410.0 +16.98%
2025-02 $5.22 $3.16 $2.06 7,415,075.0 -30.02%
2025-01 $5.59 $4.21 $1.38 12,379,006.0 +5.23%

2024年のCango Inc Adr (CANG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $9.66 $3.46 $6.20 24,679,274.0 +13.77%
2024-11 $4.21 $2.49 $1.72 8,825,791.0 +69.67%
2024-10 $2.66 $1.55 $1.11 2,279,047.0 +37.08%
2024-09 $1.85 $1.40 $0.45 1,372,614.0 +3.49%
2024-08 $1.94 $1.66 $0.28 443,410.0 -8.02%
2024-07 $2.08 $1.65 $0.43 725,586.0 +11.98%
2024-06 $1.96 $1.50 $0.46 1,040,334.0 +12.08%
2024-05 $1.75 $1.44 $0.31 1,131,613.0 -0.67%
2024-04 $1.60 $1.32 $0.28 1,250,076.0 -1.32%
2024-03 $1.72 $1.35 $0.37 697,568.0 +1.33%
2024-02 $1.88 $1.12 $0.76 2,065,921.0 +26.05%
2024-01 $1.19 $0.955 $0.235 1,029,375.0 +16.67%

2023年のCango Inc Adr (CANG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.08 $0.92 $0.16 2,227,342.0 -0.97%
2023-11 $1.20 $1.03 $0.17 780,939.0 -6.36%
2023-10 $1.24 $1.08 $0.16 683,661.0 -7.25%
2023-09 $1.30 $1.09 $0.21 2,434,481.0 -3.58%
2023-08 $1.46 $1.17 $0.29 864,477.0 -10.22%
2023-07 $1.40 $1.14 $0.26 885,347.0 +17.10%
2023-06 $1.25 $1.06 $0.19 1,374,443.0 -0.01%
2023-05 $1.21 $1.06 $0.15 754,384.0 -1.68%
2023-04 $1.23 $1.09 $0.14 990,928.0 +4.39%
2023-03 $1.40 $1.01 $0.39 1,441,443.0 -14.29%
2023-02 $1.51 $1.32 $0.19 1,224,995.0 -3.62%
2023-01 $1.51 $1.30 $0.21 2,076,038.0 +5.50%
$33.45
price up icon 0.63%
$52.68
price up icon 4.43%
auto_truck_dealerships ABG
$234.29
price up icon 1.11%
auto_truck_dealerships VVV
$37.48
price up icon 4.45%
auto_truck_dealerships GPI
$416.16
price up icon 1.01%
auto_truck_dealerships AN
$202.06
price up icon 1.59%
大文字化:     |  ボリューム (24 時間):