Stockscreener 앱 받기
3.90
5.80%
-0.24
시간 외 거래:
4.02
0.12
+3.08%
Cango Inc Adr 주식 (CANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.21 | $3.90 | $0.31 | 315,105.0 | -5.80% |
| 2024-11-20 | $4.14 | $3.53 | $0.61 | 363,056.0 | +18.29% |
| 2024-11-19 | $3.63 | $3.40 | $0.23 | 341,045.0 | +2.64% |
| 2024-11-18 | $3.71 | $3.41 | $0.2956 | 533,034.0 | -9.31% |
| 2024-11-15 | $3.94 | $3.60 | $0.34 | 503,571.0 | +1.08% |
| 2024-11-14 | $4.04 | $3.68 | $0.36 | 359,297.0 | +0.81% |
| 2024-11-13 | $4.05 | $3.62 | $0.43 | 494,732.0 | -6.58% |
| 2024-11-12 | $4.19 | $3.80 | $0.39 | 1,213,350.0 | -5.05% |
| 2024-11-11 | $4.20 | $3.76 | $0.44 | 1,194,980.0 | +22.35% |
| 2024-11-08 | $3.99 | $3.27 | $0.72 | 925,035.0 | +14.86% |
| 2024-11-07 | $2.96 | $2.80 | $0.16 | 152,190.0 | +6.09% |
| 2024-11-06 | $2.90 | $2.50 | $0.398 | 304,840.0 | -1.41% |
| 2024-11-05 | $2.97 | $2.74 | $0.2289 | 132,756.0 | +1.07% |
| 2024-11-04 | $3.00 | $2.50 | $0.50 | 349,752.0 | -1.75% |
| 2024-11-01 | $2.85 | $2.49 | $0.36 | 234,752.0 | +16.80% |
| 2024-10-31 | $2.66 | $2.40 | $0.2602 | 130,479.0 | -1.61% |
| 2024-10-30 | $2.56 | $2.25 | $0.305 | 84,216.0 | +7.83% |
| 2024-10-29 | $2.57 | $2.28 | $0.29 | 189,223.0 | -7.63% |
| 2024-10-28 | $2.61 | $2.21 | $0.40 | 553,682.0 | +12.16% |
| 2024-10-25 | $2.25 | $1.95 | $0.30 | 408,640.0 | +17.46% |
| 2024-10-24 | $1.91 | $1.78 | $0.13 | 105,451.0 | +5.00% |
| 2024-10-23 | $1.80 | $1.77 | $0.032 | 15,047.0 | +1.12% |
Cango Inc Adr 주식 (CANG) 연도별 가격 이력
이 심층 분석에서는 Cango Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CANG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cango Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cango Inc Adr 주식 (CANG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.21 | $2.49 | $1.72 | 7,732,600.0 | +59.84% |
| 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% |
Cango Inc Adr 주식 (CANG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cango Inc Adr 주식 (CANG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.42 | $1.27 | $0.1532 | 3,065,179.0 | +1.40% |
| 2022-11 | $2.69 | $1.22 | $1.47 | 7,240,508.0 | -48.81% |
| 2022-10 | $2.68 | $2.21 | $0.4699 | 4,001,899.0 | +9.57% |
| 2022-09 | $2.43 | $2.00 | $0.43 | 1,402,107.0 | -4.96% |
| 2022-08 | $2.74 | $2.30 | $0.44 | 1,470,271.0 | -10.37% |
| 2022-07 | $2.87 | $2.17 | $0.70 | 1,907,546.0 | +20.00% |
| 2022-06 | $3.38 | $2.24 | $1.14 | 5,265,301.0 | -28.12% |
| 2022-05 | $3.80 | $2.39 | $1.41 | 7,955,269.0 | -1.26% |
| 2022-04 | $3.42 | $2.32 | $1.10 | 8,855,034.0 | +22.39% |
| 2022-03 | $3.68 | $1.95 | $1.73 | 3,539,044.0 | -23.60% |
| 2022-02 | $3.71 | $2.75 | $0.96 | 1,951,548.0 | +3.04% |
| 2022-01 | $3.82 | $2.84 | $0.98 | 2,611,024.0 | +4.78% |
2.93%
자본화:
|
볼륨(24시간):