Get the Stockscreener App
1.56
0.65%
+0.01
Cango Inc ADR Stock (CANG) Price History
The historical daily chart and data for Cango Inc ADR stock (CANG), show that the latest closing stock price as of May 06, 2024, is $1.56.
- Cango Inc ADR all-time high stock price is $19.60, occurred on January 28, 2021.
- The lowest Cango Inc ADR stock price recorded was $0.92 on December 07, 2023. Since then, Cango Inc ADR's stock price has risen over 69.57% to $1.56 now.
- The 52-week high stock price for CANG is $1.88, representing a 20.51% increase from the current share price, occurred on February 22, 2024.
- The 52-week low stock price for CANG is $0.92, indicating a -41.03% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Cango Inc ADR (CANG) stock in the beginning of 2023 was $3.28. The stock closed the year at $1.308, a loss of over -60.12% for the year.
The table below shows more information about CANG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $1.69 | $1.54 | $0.15 | 70,820.0 | +0.65% |
| May 03, 2024 | $1.56 | $1.48 | $0.0799 | 39,396.0 | +4.73% |
| May 02, 2024 | $1.59 | $1.45 | $0.136 | 69,613.0 | +1.37% |
| May 01, 2024 | $1.50 | $1.45 | $0.05 | 26,109.0 | -2.67% |
| Apr 30, 2024 | $1.54 | $1.46 | $0.0799 | 40,247.0 | +4.90% |
| Apr 29, 2024 | $1.56 | $1.43 | $0.132 | 29,005.0 | -0.69% |
| Apr 26, 2024 | $1.48 | $1.39 | $0.095 | 45,163.0 | +0.00% |
| Apr 25, 2024 | $1.50 | $1.38 | $0.12 | 108,579.0 | +4.35% |
| Apr 24, 2024 | $1.42 | $1.32 | $0.095 | 80,545.0 | +3.76% |
| Apr 23, 2024 | $1.50 | $1.33 | $0.17 | 566,091.0 | -0.75% |
| Apr 22, 2024 | $1.44 | $1.32 | $0.12 | 34,209.0 | -4.29% |
| Apr 19, 2024 | $1.43 | $1.37 | $0.0557 | 12,881.0 | +1.45% |
| Apr 18, 2024 | $1.44 | $1.37 | $0.07 | 18,165.0 | -2.82% |
| Apr 17, 2024 | $1.44 | $1.35 | $0.0899 | 8,212.0 | +4.40% |
| Apr 16, 2024 | $1.41 | $1.36 | $0.05 | 13,070.0 | -4.89% |
| Apr 15, 2024 | $1.49 | $1.41 | $0.08 | 15,887.0 | -2.05% |
| Apr 12, 2024 | $1.49 | $1.41 | $0.08 | 27,521.0 | +1.39% |
| Apr 11, 2024 | $1.52 | $1.41 | $0.11 | 32,233.0 | +1.41% |
| Apr 10, 2024 | $1.49 | $1.40 | $0.0905 | 13,064.0 | -2.07% |
| Apr 09, 2024 | $1.55 | $1.43 | $0.1186 | 22,652.0 | -4.61% |
Cango Inc ADR Stock (CANG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cango Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CANG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cango Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cango Inc ADR Stock (CANG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.69 | $1.45 | $0.24 | 276,758.0 | +4.00% |
| Apr, 2024 | $1.60 | $1.32 | $0.28 | 1,250,076.0 | -1.32% |
| Mar, 2024 | $1.72 | $1.35 | $0.37 | 697,568.0 | +1.33% |
| Feb, 2024 | $1.88 | $1.12 | $0.76 | 2,065,921.0 | +26.05% |
| Jan, 2024 | $1.19 | $0.955 | $0.235 | 1,029,375.0 | +16.67% |
Cango Inc ADR Stock (CANG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.08 | $0.92 | $0.16 | 2,227,342.0 | -0.97% |
| Nov, 2023 | $1.20 | $1.03 | $0.17 | 780,939.0 | -6.36% |
| Oct, 2023 | $1.24 | $1.08 | $0.16 | 683,661.0 | -7.25% |
| Sep, 2023 | $1.30 | $1.09 | $0.21 | 2,434,481.0 | -3.58% |
| Aug, 2023 | $1.46 | $1.17 | $0.29 | 864,477.0 | -10.22% |
| Jul, 2023 | $1.40 | $1.14 | $0.26 | 885,347.0 | +17.10% |
| Jun, 2023 | $1.25 | $1.06 | $0.19 | 1,374,443.0 | -0.01% |
| May, 2023 | $1.21 | $1.06 | $0.15 | 754,384.0 | -1.68% |
| Apr, 2023 | $1.23 | $1.09 | $0.14 | 990,928.0 | +4.39% |
| Mar, 2023 | $1.40 | $1.01 | $0.39 | 1,441,443.0 | -14.29% |
| Feb, 2023 | $1.51 | $1.32 | $0.19 | 1,224,995.0 | -3.62% |
| Jan, 2023 | $1.51 | $1.30 | $0.21 | 2,076,038.0 | +5.50% |
Cango Inc ADR Stock (CANG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.42 | $1.27 | $0.1532 | 3,065,179.0 | +1.40% |
| Nov, 2022 | $2.69 | $1.22 | $1.47 | 7,240,508.0 | -48.81% |
| Oct, 2022 | $2.68 | $2.21 | $0.4699 | 4,001,899.0 | +9.57% |
| Sep, 2022 | $2.43 | $2.00 | $0.43 | 1,402,107.0 | -4.96% |
| Aug, 2022 | $2.74 | $2.30 | $0.44 | 1,470,271.0 | -10.37% |
| Jul, 2022 | $2.87 | $2.17 | $0.70 | 1,907,546.0 | +20.00% |
| Jun, 2022 | $3.38 | $2.24 | $1.14 | 5,265,301.0 | -28.12% |
| May, 2022 | $3.80 | $2.39 | $1.41 | 7,955,269.0 | -1.26% |
| Apr, 2022 | $3.42 | $2.32 | $1.10 | 8,855,034.0 | +22.39% |
| Mar, 2022 | $3.68 | $1.95 | $1.73 | 3,539,044.0 | -23.60% |
| Feb, 2022 | $3.71 | $2.75 | $0.96 | 1,951,548.0 | +3.04% |
| Jan, 2022 | $3.82 | $2.84 | $0.98 | 2,611,024.0 | +4.78% |
1.63%
Cap:
|
Volume (24h):