ストックスクリーナーアプリを入手
2.26
3.20%
0.07
アフターアワーズ：
2.25
-0.010
-0.44%
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 |
|---|---|---|---|---|---|
| 2026-08-13 | $2.35 | $1.93 | $0.4199 | 295,987.0 | +3.20% |
| 2026-08-12 | $2.36 | $1.68 | $0.68 | 298,589.0 | +27.33% |
| 2026-08-11 | $1.74 | $1.61 | $0.13 | 72,968.0 | +4.24% |
| 2026-08-10 | $1.74 | $1.60 | $0.14 | 28,665.0 | -1.20% |
| 2026-08-07 | $1.67 | $1.55 | $0.12 | 55,101.0 | +5.03% |
| 2026-08-06 | $1.64 | $1.52 | $0.12 | 30,828.0 | -0.63% |
| 2026-08-05 | $1.62 | $1.51 | $0.11 | 64,963.0 | -2.44% |
| 2026-08-04 | $1.66 | $1.52 | $0.14 | 57,934.0 | +1.86% |
| 2026-08-03 | $1.66 | $1.43 | $0.23 | 110,897.0 | +14.18% |
| 2026-07-31 | $1.51 | $1.38 | $0.13 | 83,661.0 | -1.40% |
| 2026-07-30 | $1.59 | $1.36 | $0.2299 | 155,619.0 | -8.33% |
| 2026-07-29 | $1.68 | $1.48 | $0.1999 | 94,779.0 | -8.24% |
| 2026-07-28 | $1.72 | $1.61 | $0.11 | 106,583.0 | +0.00% |
| 2026-07-27 | $1.77 | $1.62 | $0.15 | 51,701.0 | +0.59% |
| 2026-07-24 | $1.86 | $1.62 | $0.2421 | 125,063.0 | -7.65% |
| 2026-07-23 | $1.89 | $1.70 | $0.19 | 231,694.0 | -5.67% |
| 2026-07-22 | $2.01 | $1.78 | $0.23 | 436,432.0 | +10.23% |
| 2026-07-21 | $1.92 | $1.60 | $0.32 | 139,447.0 | -1.40% |
| 2026-07-20 | $1.82 | $1.70 | $0.119 | 41,734.8 | +0.62% |
| 2026-07-17 | $1.82 | $1.67 | $0.15 | 63,615.2 | -1.44% |
| 2026-07-16 | $2.05 | $1.80 | $0.252 | 115,144.8 | -8.81% |
| 2026-07-15 | $2.15 | $1.95 | $0.197 | 23,150.7 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.36 | $1.43 | $0.93 | 1,311,919.0 | +60.28% |
| 2026-07 | $2.35 | $1.36 | $0.99 | 2,335,465.6 | -31.05% |
| 2026-06 | $4.55 | $1.85 | $2.70 | 3,897,713.0 | -53.63% |
| 2026-05 | $7.17 | $4.03 | $3.14 | 2,054,670.2 | +0.23% |
| 2026-04 | $6.00 | $3.70 | $2.30 | 3,465,734.7 | +7.06% |
| 2026-03 | $7.77 | $3.30 | $4.47 | 2,681,599.7 | -45.94% |
| 2026-02 | $12.35 | $7.50 | $4.85 | 1,741,919.2 | -38.20% |
| 2026-01 | $17.60 | $12.00 | $5.60 | 1,705,367.1 | -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 | 2,011,753.2 | -15.33% |
| 2025-11 | $39.30 | $11.60 | $27.70 | 1,261,421.8 | -62.59% |
| 2025-10 | $49.20 | $38.20 | $11.00 | 965,496.9 | -5.42% |
| 2025-09 | $55.50 | $39.30 | $16.20 | 1,265,001.8 | -11.11% |
| 2025-08 | $51.70 | $44.40 | $7.30 | 920,463.5 | -0.83% |
| 2025-07 | $57.50 | $46.50 | $11.00 | 1,722,788.9 | -0.82% |
| 2025-06 | $54.40 | $41.00 | $13.40 | 874,451.7 | +6.59% |
| 2025-05 | $50.00 | $38.10 | $11.90 | 751,754.9 | +12.35% |
| 2025-04 | $43.00 | $32.20 | $10.80 | 426,146.1 | +6.86% |
| 2025-03 | $47.80 | $30.60 | $17.20 | 690,541.0 | +16.98% |
| 2025-02 | $52.20 | $31.60 | $20.60 | 741,507.5 | -30.02% |
| 2025-01 | $55.90 | $42.10 | $13.80 | 1,237,900.6 | +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 | 2,467,927.4 | +13.77% |
| 2024-11 | $42.10 | $24.90 | $17.20 | 882,579.1 | +69.67% |
| 2024-10 | $26.60 | $15.50 | $11.10 | 227,904.7 | +37.08% |
| 2024-09 | $18.50 | $14.00 | $4.50 | 137,261.4 | +3.49% |
| 2024-08 | $19.40 | $16.60 | $2.80 | 44,341.0 | -8.02% |
| 2024-07 | $20.80 | $16.50 | $4.30 | 72,558.6 | +11.98% |
| 2024-06 | $19.60 | $15.00 | $4.60 | 104,033.4 | +12.08% |
| 2024-05 | $17.50 | $14.40 | $3.10 | 113,161.3 | -0.67% |
| 2024-04 | $16.00 | $13.20 | $2.80 | 125,007.6 | -1.32% |
| 2024-03 | $17.20 | $13.50 | $3.70 | 69,756.8 | +1.33% |
| 2024-02 | $18.80 | $11.20 | $7.60 | 206,592.1 | +26.05% |
| 2024-01 | $11.90 | $9.55 | $2.35 | 102,937.5 | +16.67% |
2.50%
0.46%
大文字化:
|
ボリューム (24 時間):