Stockscreener 앱 받기
5.05
12.33%
-0.71
Cango Inc Adr 주식 (CANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.58 | $4.45 | $1.13 | 2,421,597.0 | -12.33% |
| 2024-12-19 | $7.89 | $5.50 | $2.39 | 2,809,729.0 | -28.00% |
| 2024-12-18 | $9.66 | $7.26 | $2.40 | 6,036,609.0 | +15.77% |
| 2024-12-17 | $6.97 | $5.02 | $1.95 | 3,158,436.0 | +25.87% |
| 2024-12-16 | $5.69 | $4.51 | $1.18 | 1,751,121.0 | +23.09% |
| 2024-12-13 | $4.70 | $4.46 | $0.24 | 506,854.0 | -2.62% |
| 2024-12-12 | $4.64 | $4.45 | $0.19 | 386,781.0 | +0.66% |
| 2024-12-11 | $4.59 | $4.35 | $0.24 | 595,752.0 | +1.34% |
| 2024-12-10 | $4.73 | $4.40 | $0.33 | 388,588.0 | -3.85% |
| 2024-12-09 | $4.75 | $4.36 | $0.39 | 597,372.0 | +2.19% |
| 2024-12-06 | $4.58 | $4.25 | $0.33 | 154,580.0 | +8.81% |
| 2024-12-05 | $4.85 | $4.20 | $0.6498 | 576,594.0 | +3.19% |
| 2024-12-04 | $4.25 | $3.99 | $0.26 | 158,467.0 | +0.49% |
| 2024-12-03 | $4.66 | $3.46 | $1.20 | 795,897.0 | -13.83% |
| 2024-12-02 | $4.85 | $4.12 | $0.73 | 946,116.0 | +13.53% |
| 2024-11-29 | $4.20 | $4.01 | $0.19 | 349,062.0 | +1.47% |
| 2024-11-27 | $4.20 | $3.92 | $0.2786 | 281,161.0 | +4.62% |
| 2024-11-26 | $4.00 | $3.87 | $0.13 | 286,930.0 | -1.27% |
| 2024-11-25 | $4.04 | $3.85 | $0.19 | 253,809.0 | +3.67% |
| 2024-11-22 | $4.09 | $3.80 | $0.29 | 237,334.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.66 | $3.46 | $6.20 | 23,706,090.0 | +21.98% |
| 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% |
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% |
2.78%
1.70%
자본화:
|
볼륨(24시간):