MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CANG — Cango Inc.
NYSECango Inc.
$2.67
+0.12(+4.71%)
- O
- 2.60
- H
- 2.80
- L
- 2.46
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.67
Period Return+30.24%
Period High$2.88
Period Low$0.17
Avg Daily Volume1.01M
Total Trading Days365
CANG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.60 | $2.80 | $2.46 | $2.67 | +$0.12 | +4.71% | 1,522,382 | $2.68 | $2.46 $2.80 |
| Oct 1, 2026 | $2.49 | $2.68 | $2.47 | $2.55 | +$0.06 | +2.41% | 585,864 | $2.60 | $2.47 $2.68 |
| Sep 30, 2026 | $2.49 | $2.62 | $2.32 | $2.49 | +$0.12 | +5.06% | 1,276,548 | $2.51 | $2.32 $2.62 |
| Sep 29, 2026 | $2.27 | $2.39 | $2.14 | $2.37 | +$0.08 | +3.49% | 578,674 | $2.28 | $2.14 $2.39 |
| Sep 28, 2026 | $2.11 | $2.38 | $2.05 | $2.29 | +$0.38 | +19.90% | 1,567,699 | $2.23 | $2.05 $2.38 |
| Sep 25, 2026 | $2.04 | $2.12 | $1.90 | $1.91 | $-0.12 | -5.91% | 187,667 | $1.95 | $1.90 $2.12 |
| Sep 24, 2026 | $2.02 | $2.08 | $1.97 | $2.03 | +$0.02 | +1.00% | 172,376 | $2.02 | $1.97 $2.08 |
| Sep 23, 2026 | $2.19 | $2.22 | $1.97 | $2.01 | $-0.21 | -9.46% | 330,166 | $2.06 | $1.97 $2.22 |
| Sep 22, 2026 | $2.45 | $2.49 | $2.15 | $2.22 | $-0.06 | -2.63% | 293,409 | $2.27 | $2.15 $2.49 |
| Sep 21, 2026 | $2.78 | $2.79 | $2.28 | $2.28 | $-0.39 | -14.61% | 406,978 | $2.56 | $2.28 $2.79 |
| Sep 18, 2026 | $2.25 | $2.80 | $2.20 | $2.67 | +$0.50 | +23.04% | 1,496,090 | $2.58 | $2.20 $2.80 |
| Sep 17, 2026 | $2.26 | $2.42 | $2.11 | $2.17 | +$0.04 | +1.88% | 1,033,354 | $2.24 | $2.11 $2.42 |
| Sep 16, 2026 | $1.92 | $2.20 | $1.85 | $2.13 | +$0.27 | +14.52% | 956,574 | $2.06 | $1.85 $2.20 |
| Sep 15, 2026 | $2.05 | $2.34 | $1.85 | $1.86 | +$0.01 | +0.54% | 2,245,035 | $2.15 | $1.85 $2.34 |
| Sep 14, 2026 | $1.80 | $1.88 | $1.78 | $1.85 | +$0.02 | +1.09% | 115,860 | $1.83 | $1.78 $1.88 |
| Sep 11, 2026 | $1.81 | $1.93 | $1.78 | $1.83 | +$0.03 | +1.67% | 78,920 | $1.85 | $1.78 $1.93 |
| Sep 10, 2026 | $1.85 | $1.94 | $1.78 | $1.80 | $-0.14 | -7.22% | 165,091 | $1.84 | $1.78 $1.94 |
| Sep 9, 2026 | $2.10 | $2.17 | $1.92 | $1.94 | $-0.19 | -8.92% | 172,134 | $2.03 | $1.92 $2.17 |
| Sep 8, 2026 | $2.21 | $2.23 | $2.01 | $2.13 | $-0.06 | -2.74% | 206,858 | $2.10 | $2.01 $2.23 |
| Sep 4, 2026 | $2.08 | $2.23 | $2.03 | $2.19 | +$0.05 | +2.34% | 176,461 | $2.16 | $2.03 $2.23 |
| Sep 3, 2026 | $1.94 | $2.15 | $1.82 | $2.14 | +$0.27 | +14.44% | 290,794 | $2.01 | $1.82 $2.15 |
| Sep 2, 2026 | $1.91 | $2.00 | $1.83 | $1.87 | +$0.03 | +1.63% | 240,934 | $1.91 | $1.83 $2.00 |
| Sep 1, 2026 | $2.07 | $2.07 | $1.82 | $1.84 | $-0.55 | -23.01% | 594,779 | $1.90 | $1.82 $2.07 |
| Aug 31, 2026 | $2.44 | $2.53 | $2.21 | $2.39 | +$0.16 | +7.17% | 937,764 | $2.37 | $2.21 $2.53 |
| Aug 28, 2026 | $2.57 | $2.59 | $2.05 | $2.23 | $-0.36 | -13.90% | 315,480 | $2.27 | $2.05 $2.59 |
| Aug 27, 2026 | $2.40 | $2.85 | $2.30 | $2.59 | +$0.21 | +8.82% | 720,466 | $2.59 | $2.30 $2.85 |
| Aug 26, 2026 | $2.37 | $2.40 | $2.24 | $2.38 | +$0.00 | +0.00% | 244,734 | $2.31 | $2.24 $2.40 |
| Aug 25, 2026 | $2.36 | $2.41 | $2.16 | $2.38 | +$0.08 | +3.48% | 458,688 | $2.31 | $2.16 $2.41 |
| Aug 24, 2026 | $2.24 | $2.79 | $2.11 | $2.30 | +$0.16 | +7.48% | 1,685,383 | $2.44 | $2.11 $2.79 |
| Aug 21, 2026 | $1.65 | $2.32 | $1.65 | $2.14 | +$0.52 | +32.10% | 4,140,519 | $2.12 | $1.65 $2.32 |