Stockscreener 앱 받기
0.329
21.10%
-0.088
시장 영업 전:
.32
-0.009
-2.74%
Cango Inc 주식 (CANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $0.396 | $0.3034 | $0.0926 | 1,239,759.0 | -21.10% |
| 2026-06-04 | $0.4198 | $0.39 | $0.0298 | 329,934.0 | +1.14% |
| 2026-06-03 | $0.42 | $0.38 | $0.04 | 622,099.0 | -1.60% |
| 2026-06-02 | $0.4329 | $0.3951 | $0.0378 | 591,773.0 | -0.36% |
| 2026-06-01 | $0.4554 | $0.3941 | $0.0613 | 1,030,483.0 | -4.65% |
| 2026-05-29 | $0.4667 | $0.4101 | $0.0566 | 1,495,544.0 | +2.58% |
| 2026-05-28 | $0.4599 | $0.4101 | $0.0498 | 530,611.0 | +0.33% |
| 2026-05-27 | $0.4398 | $0.405 | $0.0348 | 950,292.0 | -2.61% |
| 2026-05-26 | $0.513 | $0.403 | $0.11 | 2,174,629.0 | -9.87% |
| 2026-05-22 | $0.52 | $0.48 | $0.04 | 694,864.0 | -6.48% |
| 2026-05-21 | $0.5273 | $0.4688 | $0.0585 | 513,075.0 | +4.40% |
| 2026-05-20 | $0.5072 | $0.459 | $0.0482 | 568,063.0 | +3.26% |
| 2026-05-19 | $0.5039 | $0.45 | $0.0539 | 438,957.0 | -3.91% |
| 2026-05-18 | $0.5288 | $0.4763 | $0.0526 | 390,733.0 | -6.72% |
| 2026-05-15 | $0.5402 | $0.48 | $0.0602 | 622,082.0 | +1.81% |
| 2026-05-14 | $0.5519 | $0.4703 | $0.0816 | 660,483.0 | +0.55% |
| 2026-05-13 | $0.599 | $0.5277 | $0.0713 | 755,147.0 | -9.42% |
| 2026-05-12 | $0.675 | $0.56 | $0.115 | 719,733.0 | -10.24% |
| 2026-05-11 | $0.68 | $0.6355 | $0.0445 | 1,422,454.0 | -6.05% |
Cango Inc 주식 (CANG) 연도별 가격 이력
이 심층 분석에서는 Cango Inc 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 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cango Inc 주식 (CANG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.4554 | $0.3034 | $0.152 | 5,053,807.0 | -25.40% |
| 2026-05 | $0.7166 | $0.403 | $0.3136 | 20,546,702.0 | +0.23% |
| 2026-04 | $0.60 | $0.37 | $0.23 | 34,657,347.0 | +7.06% |
| 2026-03 | $0.7774 | $0.33 | $0.4474 | 26,815,997.0 | -45.94% |
| 2026-02 | $1.24 | $0.75 | $0.485 | 17,419,192.0 | -38.20% |
| 2026-01 | $1.76 | $1.20 | $0.56 | 17,053,671.0 | -18.00% |
Cango Inc 주식 (CANG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.61 | $1.12 | $0.49 | 20,117,532.0 | -15.33% |
| 2025-11 | $3.93 | $1.16 | $2.77 | 12,614,218.0 | -62.59% |
| 2025-10 | $4.92 | $3.82 | $1.10 | 9,654,969.0 | -5.42% |
| 2025-09 | $5.55 | $3.93 | $1.62 | 12,650,018.0 | -11.11% |
| 2025-08 | $5.17 | $4.44 | $0.73 | 9,204,635.0 | -0.83% |
| 2025-07 | $5.75 | $4.65 | $1.10 | 17,227,889.0 | -0.82% |
| 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% |
Cango Inc 주식 (CANG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
12.14%
1.92%
자본화:
|
볼륨(24시간):