NYSE - Delayed Quote
USD
Cango Inc. (CANG)
1.0200
-0.1800
(-15.00%)
At close: November 2 at 4:02:26 PM EST
1.1326
+0.1126
(+11.04%)
After hours: November 2 at 5:05:00 PM EST
Trade Cango on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.1700
1.2700
1.0000
1.0200
1.0200
1,051,200
Oct 30, 2026
1.2000
1.2500
1.1100
1.2000
1.2000
686,700
Oct 29, 2026
1.3000
1.3300
1.2300
1.2500
1.2500
294,000
Oct 28, 2026
1.2500
1.3500
1.2300
1.3200
1.3200
533,300
Oct 27, 2026
1.2400
1.3300
1.2200
1.2900
1.2900
892,900
Oct 26, 2026
1.7100
1.7200
1.0900
1.2800
1.2800
4,514,000
Oct 23, 2026
2.3500
2.3800
1.8000
1.8200
1.8200
4,128,000
Oct 22, 2026
2.2000
2.4600
2.2000
2.3700
2.3700
1,093,700
Oct 21, 2026
2.2800
2.3500
2.1000
2.3300
2.3300
1,747,300
Oct 20, 2026
2.0600
2.5000
2.0200
2.1600
2.1600
2,726,500
Oct 19, 2026
2.8000
2.8300
2.1400
2.1500
2.1500
3,416,800
Oct 16, 2026
3.8600
3.9500
3.0000
3.0600
3.0600
5,606,700
Oct 15, 2026
3.8200
4.0900
3.7700
3.8100
3.8100
3,697,400
Oct 14, 2026
3.5600
3.8600
3.3200
3.6700
3.6700
5,667,000
Oct 13, 2026
3.1600
3.8000
3.1200
3.5000
3.5000
4,404,700
Oct 12, 2026
3.4500
3.5400
2.9700
3.0200
3.0200
2,240,900
Oct 9, 2026
3.6500
4.1300
3.3000
3.5100
3.5100
3,475,800
Oct 8, 2026
3.5500
3.6600
3.2500
3.5600
3.5600
1,016,800
Oct 7, 2026
3.0300
3.6700
3.0100
3.5800
3.5800
2,711,500
Oct 6, 2026
2.7500
3.0600
2.6600
3.0200
3.0200
778,700
Oct 5, 2026
2.6500
2.8000
2.5500
2.7200
2.7200
456,700
Oct 2, 2026
2.6000
2.8000
2.4600
2.6700
2.6700
1,524,300
Oct 1, 2026
2.4900
2.6800
2.4700
2.5500
2.5500
584,600
Sep 30, 2026
2.4900
2.6200
2.3200
2.4900
2.4900
1,270,800
Sep 29, 2026
2.2700
2.3900
2.1400
2.3700
2.3700
578,600
Sep 28, 2026
2.1100
2.3800
2.0500
2.2900
2.2900
1,566,700
Sep 25, 2026
2.0400
2.1200
1.9000
1.9100
1.9100
187,700
Sep 24, 2026
2.0200
2.0800
1.9700
2.0300
2.0300
172,200
Sep 23, 2026
2.1900
2.2200
1.9700
2.0100
2.0100
330,000
Sep 22, 2026
2.4500
2.4900
2.1500
2.2200
2.2200
293,300
Sep 21, 2026
2.7800
2.7900
2.2800
2.2800
2.2800
405,600
Sep 18, 2026
2.2500
2.8000
2.2000
2.6700
2.6700
1,496,100
Sep 17, 2026
2.2600
2.4200
2.1100
2.1700
2.1700
1,032,800
Sep 16, 2026
1.9200
2.2000
1.8500
2.1300
2.1300
955,000
Sep 15, 2026
2.0500
2.3400
1.8500
1.8600
1.8600
2,274,900
Sep 14, 2026
1.8000
1.8800
1.7800
1.8500
1.8500
115,900
Sep 11, 2026
1.8100
1.9300
1.7800
1.8300
1.8300
78,900
Sep 10, 2026
1.8500
1.9400
1.7800
1.8000
1.8000
164,200
Sep 9, 2026
2.1000
2.1700
1.9200
1.9400
1.9400
172,100
Sep 8, 2026
2.2100
2.2300
2.0100
2.1300
2.1300
206,800
Sep 4, 2026
2.0800
2.2300
2.0300
2.1900
2.1900
174,800
Sep 3, 2026
1.9400
2.1500
1.8200
2.1400
2.1400
290,200
Sep 2, 2026
1.9100
2.0000
1.8300
1.8700
1.8700
241,700
Sep 1, 2026
2.0700
2.0700
1.8200
1.8400
1.8400
590,800
Aug 31, 2026
2.4400
2.5300
2.2100
2.3900
2.3900
933,600
Aug 28, 2026
2.5700
2.5900
2.0500
2.2300
2.2300
314,400
Aug 27, 2026
2.4000
2.8500
2.3000
2.5900
2.5900
717,400
Aug 26, 2026
2.3700
2.4000
2.2400
2.3800
2.3800
241,800
Aug 25, 2026
2.3600
2.4100
2.1600
2.3800
2.3800
455,400
Aug 24, 2026
2.2400
2.7900
2.1100
2.3000
2.3000
1,682,900
Aug 21, 2026
1.6500
2.3200
1.6500
2.1400
2.1400
4,140,500
Aug 20, 2026
1.6500
1.6900
1.4700
1.6200
1.6200
333,100
Aug 19, 2026
1.6700
1.8000
1.6300
1.6800
1.6800
193,700
Aug 18, 2026
1.7900
1.8400
1.6100
1.6300
1.6300
60,800
Aug 17, 2026
2.0400
2.1000
1.7000
1.7900
1.7900
89,200
Aug 14, 2026
2.1400
2.1900
2.0000
2.0500
2.0500
258,400
Aug 13, 2026
2.1800
2.3500
1.9300
2.2600
2.2600
296,000
Aug 12, 2026
1.6800
2.3600
1.6800
2.1900
2.1900
308,300
Aug 11, 2026
1.6500
1.7400
1.6100
1.7200
1.7200
73,200
Aug 10, 2026
1.6700
1.7400
1.6000
1.6500
1.6500
28,700
Aug 7, 2026
1.5700
1.6700
1.5500
1.6700
1.6700
55,200
Aug 6, 2026
1.6100
1.6400
1.5200
1.5900
1.5900
30,800
Aug 5, 2026
1.6200
1.6200
1.5100
1.6000
1.6000
65,500
Aug 4, 2026
1.5800
1.6600
1.5200
1.6400
1.6400
57,900
Aug 3, 2026
1.4500
1.6600
1.4300
1.6100
1.6100
110,900
Jul 31, 2026
1.5100
1.5100
1.3800
1.4000
1.4000
84,300
Jul 30, 2026
1.5700
1.5900
1.3600
1.4300
1.4300
156,900
Jul 29, 2026
1.6800
1.6800
1.4800
1.5600
1.5600
94,800
Jul 28, 2026
1.7000
1.7200
1.6100
1.7000
1.7000
107,200
Jul 27, 2026
1.7700
1.7700
1.6200
1.7000
1.7000
51,800
Jul 24, 2026
1.8500
1.8600
1.6200
1.6900
1.6900
125,600
Jul 23, 2026
1.8900
1.8900
1.7000
1.8300
1.8300
235,700
Jul 22, 2026
1.7800
2.0100
1.7800
1.9400
1.9400
451,200
Jul 21, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
1.8400
1.9200
1.6000
1.7600
1.7600
140,300
Jul 20, 2026
1.7000
1.8000
1.7000
1.8000
1.8000
42,000
Jul 17, 2026
1.8000
1.8000
1.7000
1.8000
1.8000
63,650
Jul 16, 2026
1.9000
2.1000
1.8000
1.8000
1.8000
115,140
Jul 15, 2026
2.1000
2.1000
2.0000
2.0000
2.0000
23,580
Jul 14, 2026
2.0000
2.1000
2.0000
2.0000
2.0000
39,620
Jul 13, 2026
2.1000
2.2000
2.0000
2.0000
2.0000
45,470
Jul 10, 2026
2.1000
2.2000
2.0000
2.1000
2.1000
54,600
Jul 9, 2026
2.0000
2.3000
2.0000
2.3000
2.3000
36,000
Jul 8, 2026
2.2000
2.3000
2.1000
2.2000
2.2000
36,210
Jul 7, 2026
2.3000
2.4000
2.0000
2.3000
2.3000
68,320
Jul 6, 2026
2.2000
2.3000
2.1000
2.3000
2.3000
79,460
Jul 2, 2026
2.1000
2.3000
2.0000
2.1000
2.1000
90,240
Jul 1, 2026
2.0000
2.2000
2.0000
2.1000
2.1000
221,940
Jun 30, 2026
2.0000
2.1000
1.9000
2.0000
2.0000
98,020
Jun 29, 2026
2.0000
2.0000
1.9000
2.0000
2.0000
120,930
Jun 26, 2026
1.9000
2.1000
1.9000
2.0000
2.0000
87,830
Jun 25, 2026
2.2000
2.3000
2.0000
2.1000
2.1000
141,860
Jun 24, 2026
2.1000
2.4000
2.1000
2.3000
2.3000
152,280
Jun 23, 2026
2.1000
2.5000
2.1000
2.4000
2.4000
229,670
Jun 22, 2026
2.4000
2.6000
2.1000
2.3000
2.3000
1,928,250
Jun 18, 2026
3.2000
3.3000
1.9000
1.9000
1.9000
488,430
Jun 17, 2026
3.1000
3.4000
3.0000
3.2000
3.2000
20,800
Jun 16, 2026
3.0000
3.3000
3.0000
3.2000
3.2000
34,370
Jun 15, 2026
3.0000
3.3000
3.0000
3.1000
3.1000
72,500
Jun 12, 2026
2.9000
3.1000
2.8000
2.8000
2.8000
58,390
Jun 11, 2026
3.1000
3.1000
2.9000
2.9000
2.9000
66,980
Jun 10, 2026
3.0000
3.2000
3.0000
3.1000
3.1000
29,630
Jun 9, 2026
3.5000
3.5000
2.9000
3.2000
3.2000
166,490
Jun 8, 2026
3.2000
3.5000
3.1000
3.3000
3.3000
200,330
Jun 5, 2026
4.0000
4.0000
3.0000
3.3000
3.3000
124,940
Jun 4, 2026
4.0000
4.2000
3.9000
4.2000
4.2000
33,050
Jun 3, 2026
4.1000
4.2000
3.8000
4.1000
4.1000
65,010
Jun 2, 2026
4.0000
4.3000
4.0000
4.2000
4.2000
59,850
Jun 1, 2026
4.4000
4.6000
3.9000
4.2000
4.2000
103,480
May 29, 2026
4.5000
4.7000
4.1000
4.4000
4.4000
149,600
May 28, 2026
4.3000
4.6000
4.1000
4.3000
4.3000
53,330
May 27, 2026
4.1000
4.4000
4.1000
4.3000
4.3000
95,100
May 26, 2026
5.1000
5.1000
4.0000
4.4000
4.4000
217,770
May 22, 2026
5.2000
5.2000
4.8000
4.9000
4.9000
69,490
May 21, 2026
4.9000
5.3000
4.7000
5.2000
5.2000
51,410
May 20, 2026
4.7000
5.1000
4.6000
5.0000
5.0000
57,230
May 19, 2026
4.9000
5.0000
4.5000
4.8000
4.8000
43,900
May 18, 2026
5.1000
5.3000
4.8000
5.0000
5.0000
39,070
May 15, 2026
5.0000
5.4000
4.8000
5.4000
5.4000
62,210
May 14, 2026
5.3000
5.5000
4.7000
5.3000
5.3000
66,050
May 13, 2026
6.0000
6.0000
5.3000
5.3000
5.3000
75,510
May 12, 2026
6.5000
6.8000
5.6000
5.8000
5.8000
72,290
May 11, 2026
6.8000
6.8000
6.4000
6.5000
6.5000
142,270
May 8, 2026
5.8000
7.2000
5.0000
6.9000
6.9000
394,100
May 7, 2026
5.4000
5.5000
4.9000
5.5000
5.5000
63,840
May 6, 2026
4.8000
5.5000
4.7000
5.5000
5.5000
188,040
May 5, 2026
4.8000
4.8000
4.4000
4.7000
4.7000
90,680
May 4, 2026
4.5000
4.8000
4.5000
4.5000
4.5000
56,610
May 1, 2026
4.1000
4.7000
4.1000
4.7000
4.7000
71,810
Apr 30, 2026
4.4000
4.4000
4.0000
4.4000
4.4000
58,360
Apr 29, 2026
4.5000
4.5000
4.1000
4.1000
4.1000
62,390
Apr 28, 2026
4.2000
4.5000
3.9000
4.4000
4.4000
73,880
Apr 27, 2026
4.0000
4.3000
4.0000
4.1000
4.1000
59,300
Apr 24, 2026
4.3000
4.7000
4.0000
4.2000
4.2000
99,070
Apr 23, 2026
4.4000
4.5000
4.0000
4.3000
4.3000
76,270
Apr 22, 2026
4.2000
4.8000
4.2000
4.3000
4.3000
85,960
Apr 21, 2026
4.9000
5.0000
4.4000
4.4000
4.4000
140,480
Apr 20, 2026
5.0000
6.0000
4.1000
4.8000
4.8000
1,700,210
Apr 17, 2026
5.3000
6.0000
3.7000
3.7000
3.7000
268,510
Apr 16, 2026
4.6000
5.0000
4.5000
4.8000
4.8000
68,120
Apr 15, 2026
4.8000
4.8000
4.4000
4.5000
4.5000
67,830
Apr 14, 2026
4.9000
4.9000
4.4000
4.6000
4.6000
106,620
Apr 13, 2026
4.3000
4.7000
4.1000
4.6000
4.6000
71,000
Apr 10, 2026
4.2000
4.5000
4.2000
4.4000
4.4000
26,170
Apr 9, 2026
4.1000
4.3000
4.0000
4.3000
4.3000
58,110
Apr 8, 2026
4.4000
4.4000
4.1000
4.3000
4.3000
59,600
Apr 7, 2026
4.0000
4.2000
3.7000
4.2000
4.2000
112,250
Apr 6, 2026
4.7000
5.0000
4.1000
4.2000
4.2000
108,950
Apr 2, 2026
4.5000
4.7000
3.9000
4.7000
4.7000
51,990
Apr 1, 2026
4.2000
4.4000
3.7000
4.3000
4.3000
160,040
Mar 31, 2026
3.3000
4.2000
3.3000
4.1000
4.1000
109,490
Mar 30, 2026
3.8000
3.9000
3.3000
3.4000
3.4000
116,410
Mar 27, 2026
3.6000
4.0000
3.5000
3.9000
3.9000
122,750
Mar 26, 2026
4.0000
4.3000
3.7000
3.8000
3.8000
134,600
Mar 25, 2026
3.9000
4.5000
3.8000
4.3000
4.3000
144,440
Mar 24, 2026
4.2000
4.5000
4.0000
4.0000
4.0000
56,920
Mar 23, 2026
4.0000
4.7000
4.0000
4.4000
4.4000
183,040
Mar 20, 2026
4.7000
4.7000
4.1000
4.2000
4.2000
104,560
Mar 19, 2026
4.5000
4.6000
4.0000
4.6000
4.6000
63,990
Mar 18, 2026
5.8000
5.8000
4.1000
4.6000
4.6000
360,330
Mar 17, 2026
6.7000
6.8000
5.7000
5.7000
5.7000
201,930
Mar 16, 2026
6.6000
7.7000
6.6000
6.8000
6.8000
104,620
Mar 13, 2026
5.9000
6.8000
5.7000
6.5000
6.5000
126,330
Mar 12, 2026
6.4000
6.4000
5.8000
5.9000
5.9000
99,230
Mar 11, 2026
6.1000
6.4000
6.0000
6.4000
6.4000
75,110
Mar 10, 2026
6.4000
6.5000
6.0000
6.3000
6.3000
128,360
Mar 9, 2026
7.0000
7.0000
6.1000
6.4000
6.4000
158,030
Mar 6, 2026
7.1000
7.1000
6.5000
7.0000
7.0000
107,950
Mar 5, 2026
7.4000
7.8000
7.0000
7.0000
7.0000
38,300
Mar 4, 2026
7.6000
7.6000
6.9000
7.4000
7.4000
87,740
Mar 3, 2026
7.0000
7.5000
6.9000
7.2000
7.2000
72,810
Mar 2, 2026
7.5000
7.7000
7.2000
7.7000
7.7000
110,100
Feb 27, 2026
8.5000
8.5000
7.5000
7.6000
7.6000
92,230
Feb 26, 2026
8.3000
8.7000
8.2000
8.4000
8.4000
33,850
Feb 25, 2026
9.0000
9.0000
8.2000
8.6000
8.6000
45,070
Feb 24, 2026
8.2000
8.7000
7.8000
8.4000
8.4000
55,950
Feb 23, 2026
8.5000
8.7000
7.8000
8.2000
8.2000
125,130
Feb 20, 2026
8.6000
9.1000
8.2000
8.8000
8.8000
39,900
Feb 19, 2026
8.5000
8.8000
8.1000
8.6000
8.6000
42,310
Feb 18, 2026
8.3000
9.2000
8.0000
8.0000
8.0000
55,690
Feb 17, 2026
8.5000
8.6000
7.9000
8.2000
8.2000
61,230
Feb 13, 2026
8.3000
8.9000
8.2000
8.8000
8.8000
40,710
Feb 12, 2026
8.6000
9.3000
8.0000
8.0000
8.0000
132,830
Feb 11, 2026
9.6000
9.7000
8.7000
8.8000
8.8000
66,790
Feb 10, 2026
9.4000
10.3000
9.0000
9.3000
9.3000
70,480
Feb 9, 2026
9.6000
9.9000
8.8000
9.2000
9.2000
126,290
Feb 6, 2026
10.1000
11.0000
9.3000
9.7000
9.7000
211,650
Feb 5, 2026
11.0000
11.3000
9.6000
9.8000
9.8000
202,140
Feb 4, 2026
11.2000
11.7000
11.0000
11.4000
11.4000
117,640
Feb 3, 2026
11.8000
11.9000
11.3000
11.8000
11.8000
107,350
Feb 2, 2026
12.0000
12.4000
11.6000
11.8000
11.8000
123,460
Jan 30, 2026
12.2000
12.9000
12.0000
12.3000
12.3000
72,740
Jan 29, 2026
13.0000
13.4000
12.3000
12.5000
12.5000
74,610
Jan 28, 2026
13.8000
13.8000
13.1000
13.3000
13.3000
58,560
Jan 27, 2026
13.1000
13.7000
12.9000
13.7000
13.7000
61,460
Jan 26, 2026
13.4000
13.5000
12.8000
13.1000
13.1000
90,000
Jan 23, 2026
13.8000
14.2000
13.5000
13.8000
13.8000
78,090
Jan 22, 2026
14.0000
14.2000
13.4000
13.9000
13.9000
55,380
Jan 21, 2026
14.0000
14.7000
13.8000
14.1000
14.1000
33,130
Jan 20, 2026
13.9000
14.4000
13.4000
14.1000
14.1000
70,260
Jan 16, 2026
14.4000
14.8000
14.0000
14.1000
14.1000
74,110
Jan 15, 2026
15.0000
15.2000
14.4000
14.5000
14.5000
74,030
Jan 14, 2026
15.4000
15.4000
14.6000
15.2000
15.2000
100,190
Jan 13, 2026
16.1000
16.1000
14.4000
14.5000
14.5000
115,000
Jan 12, 2026
14.8000
15.7000
14.5000
15.7000
15.7000
76,850
Jan 9, 2026
15.3000
15.6000
14.3000
14.8000
14.8000
90,750
Jan 8, 2026
15.3000
15.6000
14.8000
15.1000
15.1000
97,650
Jan 7, 2026
15.5000
16.3000
15.2000
15.2000
15.2000
58,070
Jan 6, 2026
16.6000
17.6000
15.2000
15.7000
15.7000
129,150
Jan 5, 2026
14.4000
17.2000
13.8000
16.4000
16.4000
242,890
Jan 2, 2026
14.5000
15.1000
14.0000
14.1000
14.1000
66,120
Dec 31, 2025
12.8000
15.3000
12.6000
15.0000
15.0000
269,590
Dec 30, 2025
14.5000
14.5000
12.5000
12.7000
12.7000
90,310
Dec 29, 2025
13.9000
14.6000
13.3000
13.6000
13.6000
67,040
Dec 26, 2025
13.9000
15.3000
13.7000
13.9000
13.9000
66,790
Dec 24, 2025
14.0000
14.1000
13.4000
13.7000
13.7000
47,340
Dec 23, 2025
14.5000
14.7000
13.3000
13.4000
13.4000
74,970
Dec 22, 2025
15.5000
16.1000
14.2000
14.6000
14.6000
205,540
Dec 19, 2025
13.6000
15.6000
13.3000
15.5000
15.5000
265,540
Dec 18, 2025
13.4000
13.5000
12.8000
13.2000
13.2000
81,700
Dec 17, 2025
13.9000
14.3000
13.0000
13.1000
13.1000
119,780
Dec 16, 2025
12.1000
13.7000
12.0000
13.3000
13.3000
71,130
Dec 15, 2025
13.5000
14.0000
11.5000
12.0000
12.0000
76,050
Dec 12, 2025
12.5000
13.5000
11.7000
12.8000
12.8000
110,210
Dec 11, 2025
11.6000
12.2000
11.2000
12.2000
12.2000
71,870
Dec 10, 2025
11.9000
12.1000
11.4000
11.5000
11.5000
101,790
Dec 9, 2025
11.9000
12.4000
11.7000
11.9000
11.9000
94,390
Dec 8, 2025
12.5000
12.8000
11.7000
11.9000
11.9000
73,750
Dec 5, 2025
13.3000
13.3000
11.9000
12.1000
12.1000
56,030
Dec 4, 2025
12.9000
12.9000
11.7000
12.9000
12.9000
98,530
Dec 3, 2025
13.3000
13.4000
12.6000
12.7000
12.7000
51,660
Dec 2, 2025
14.2000
14.9000
13.0000
13.1000
13.1000
102,430
Dec 1, 2025
14.1000
14.8000
13.7000
14.5000
14.5000
94,660
Nov 28, 2025
15.0000
15.5000
14.8000
15.0000
15.0000
42,510
Nov 26, 2025
13.8000
14.7000
13.6000
14.6000
14.6000
44,620
Nov 25, 2025
14.0000
14.0000
13.4000
14.0000
14.0000
26,860
Nov 24, 2025
13.4000
14.0000
13.1000
14.0000
14.0000
55,170
Nov 21, 2025
13.9000
13.9000
11.6000
12.9000
12.9000
127,610
Nov 20, 2025
14.0000
14.7000
13.5000
13.5000
13.5000
95,010
Nov 19, 2025
15.1000
15.5000
13.3000
13.5000
13.5000
100,980
Nov 18, 2025
16.0000
16.0000
13.3000
15.4000
15.4000
184,020
Nov 17, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
17.5000
21.0000
15.4000
16.3000
16.3000
77,550
Nov 14, 2025
15.2500
16.3000
15.2500
15.3500
15.3500
121,400
Nov 13, 2025
16.7500
17.0000
15.7000
16.0000
16.0000
89,700
Nov 12, 2025
17.2500
17.6500
16.4500
16.5500
16.5500
103,200
Nov 11, 2025
17.9000
17.9000
16.7500
17.0000
17.0000
71,080
Nov 10, 2025
18.2500
18.6500
17.7500
17.8000
17.8000
96,740
Nov 7, 2025
17.2000
17.5500
16.5500
17.5000
17.5000
90,940
Nov 6, 2025
18.0000
18.1000
17.0000
17.1000
17.1000
116,060
Nov 5, 2025
17.5500
18.4000
17.0000
17.7500
17.7500
104,780
Nov 4, 2025
18.4500
18.7500
16.9500
17.2500
17.2500
94,860
Nov 3, 2025
19.2500
19.6500
18.5500
18.6500
18.6500
142,200
