Cango Stock Price History
NYSE: CANGFinanceFinance: Consumer ServicesUSD
3.51-0.05 (-1.40%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
CANG price history at a glance
The price history for Cango (CANG) on this page begins on July 23, 2018, when the stock closed at $60.40; it most recently closed at $3.51 on October 5, 2026. The highest price in this record is $98.00, reached on January 25, 2021; the latest close is 96.4% below that peak. Across the 7 complete calendar years in the table, CANG finished higher in 2 and lower in 5. Its best year was 2024 (+414.7%) and its worst was 2022 (-58.3%).
Over roughly 8 years the share price changed -94.2%, a -29.3% compound annual price return (excluding dividends). In the last 12 months alone, CANG has lost 84.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $98.00
- Date of high
- Jan 25, 2021
- Low since 2018
- $1.36
- Date of low
- Jul 27, 2026
- 52-week high
- $22.65
- 52-week low
- $1.36
- IPO year
- 2025
- Last close
- $3.51
CANG returns
1 week
+31.46%
1 month
+80.93%
3 months
+67.14%
6 months
-20.23%
Year to date
-76.60%
1 year
-84.87%
3 years
-38.96%
5 years
-84.40%
CANG price return, excluding dividends.
CANG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.51 | -75.11% |
| 2025 | 14.10 | -46.29% |
| 2024 | 26.25 | +414.71% |
| 2023 | 5.10 | -22.14% |
| 2022 | 6.55 | -58.28% |
| 2021 | 15.70 | -55.14% |
| 2020 | 35.00 | -24.41% |
| 2019 | 46.30 | +21.20% |
| 2018* | 38.20 | -36.75% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CANG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.65 | 4.13 | 3.30 | 3.51 | -1.40% | |
| 3.55 | 3.66 | 3.25 | 3.56 | -0.56% | |
| 3.03 | 3.67 | 3.01 | 3.58 | +18.54% | |
| 2.75 | 3.06 | 2.66 | 3.02 | +11.03% | |
| 2.65 | 2.80 | 2.55 | 2.72 | +1.87% | |
| 2.60 | 2.80 | 2.46 | 2.67 | +4.71% | |
| 2.49 | 2.68 | 2.47 | 2.55 | +2.41% | |
| 2.49 | 2.62 | 2.32 | 2.49 | +5.06% | |
| 2.27 | 2.39 | 2.14 | 2.37 | +3.49% | |
| 2.11 | 2.38 | 2.05 | 2.29 | +19.90% | |
| 2.04 | 2.12 | 1.90 | 1.91 | -5.91% | |
| 2.02 | 2.08 | 1.97 | 2.03 | +1.00% | |
| 2.19 | 2.22 | 1.97 | 2.01 | -9.46% | |
| 2.45 | 2.49 | 2.15 | 2.22 | -2.63% | |
| 2.78 | 2.79 | 2.28 | 2.28 | -14.61% | |
| 2.25 | 2.80 | 2.20 | 2.67 | +23.04% | |
| 2.26 | 2.42 | 2.11 | 2.17 | +1.88% | |
| 1.92 | 2.20 | 1.85 | 2.13 | +14.52% | |
| 2.05 | 2.34 | 1.85 | 1.86 | +0.54% | |
| 1.80 | 1.88 | 1.78 | 1.85 | +1.09% | |
| 1.81 | 1.93 | 1.78 | 1.83 | +1.67% | |
| 1.85 | 1.94 | 1.78 | 1.80 | -7.22% | |
| 2.10 | 2.17 | 1.92 | 1.94 | -8.92% | |
| 2.21 | 2.23 | 2.01 | 2.13 | -2.74% | |
| 2.08 | 2.23 | 2.03 | 2.19 | +2.34% | |
| 1.94 | 2.15 | 1.82 | 2.14 | +14.44% | |
| 1.91 | 2.00 | 1.83 | 1.87 | +1.63% | |
| 2.07 | 2.07 | 1.82 | 1.84 | -23.01% | |
| 2.44 | 2.53 | 2.21 | 2.39 | +7.17% | |
| 2.57 | 2.59 | 2.05 | 2.23 | -13.90% | |
| 2.40 | 2.85 | 2.30 | 2.59 | +8.82% | |
| 2.37 | 2.40 | 2.24 | 2.38 | 0.00% | |
| 2.36 | 2.41 | 2.16 | 2.38 | +3.48% | |
| 2.24 | 2.79 | 2.11 | 2.30 | +7.48% | |
| 1.65 | 2.32 | 1.65 | 2.14 | +32.10% | |
| 1.65 | 1.69 | 1.47 | 1.62 | -3.57% | |
| 1.67 | 1.80 | 1.63 | 1.68 | +3.07% | |
| 1.79 | 1.84 | 1.61 | 1.63 | -8.94% | |
| 2.04 | 2.10 | 1.70 | 1.79 | -12.68% | |
| 2.14 | 2.19 | 2.00 | 2.05 | -9.29% | |
| 2.18 | 2.35 | 1.93 | 2.26 | +3.20% | |
| 1.68 | 2.36 | 1.68 | 2.19 | +27.33% | |
| 1.65 | 1.74 | 1.61 | 1.72 | +4.24% | |
| 1.67 | 1.74 | 1.60 | 1.65 | -1.20% | |
| 1.57 | 1.67 | 1.55 | 1.67 | +5.03% | |
| 1.61 | 1.64 | 1.52 | 1.59 | -0.63% | |
| 1.62 | 1.62 | 1.51 | 1.60 | -2.44% | |
| 1.58 | 1.66 | 1.52 | 1.64 | +1.86% | |
| 1.45 | 1.66 | 1.43 | 1.61 | +15.00% | |
| 1.51 | 1.51 | 1.38 | 1.40 | -2.10% | |
| 1.57 | 1.59 | 1.36 | 1.43 | -8.33% | |
| 1.68 | 1.68 | 1.48 | 1.56 | -8.24% | |
| 1.70 | 1.72 | 1.61 | 1.70 | 0.00% | |
| 1.77 | 1.77 | 1.62 | 1.70 | +0.59% | |
| 1.85 | 1.86 | 1.62 | 1.69 | -7.65% | |
| 1.89 | 1.89 | 1.70 | 1.83 | -5.67% | |
| 1.78 | 2.01 | 1.78 | 1.94 | +10.23% | |
| 1.84 | 1.92 | 1.60 | 1.76 | -2.22% | |
| 1.70 | 1.80 | 1.70 | 1.80 | 0.00% | |
| 1.80 | 1.80 | 1.70 | 1.80 | 0.00% | |
| 1.90 | 2.10 | 1.80 | 1.80 | -10.00% | |
| 2.10 | 2.10 | 2.00 | 2.00 | 0.00% | |
| 2.00 | 2.10 | 2.00 | 2.00 | 0.00% | |
| 2.10 | 2.20 | 2.00 | 2.00 | -4.76% | |
| 2.10 | 2.20 | 2.00 | 2.10 | -8.70% | |
| 2.00 | 2.30 | 2.00 | 2.30 | +4.55% | |
| 2.20 | 2.30 | 2.10 | 2.20 | -4.35% | |
| 2.30 | 2.40 | 2.00 | 2.30 | 0.00% | |
| 2.20 | 2.30 | 2.10 | 2.30 | +9.52% | |
| 2.10 | 2.30 | 2.00 | 2.10 | 0.00% | |
| 2.00 | 2.20 | 2.00 | 2.10 | +5.00% | |
| 2.00 | 2.10 | 1.90 | 2.00 | 0.00% | |
| 2.00 | 2.00 | 1.90 | 2.00 | 0.00% | |
| 1.90 | 2.10 | 1.90 | 2.00 | -4.76% | |
| 2.20 | 2.30 | 2.00 | 2.10 | -8.70% | |
| 2.10 | 2.40 | 2.10 | 2.30 | -4.17% | |
| 2.10 | 2.50 | 2.10 | 2.40 | +4.35% | |
| 2.40 | 2.60 | 2.10 | 2.30 | +21.05% | |
| 3.20 | 3.30 | 1.90 | 1.90 | -40.63% | |
| 3.10 | 3.40 | 3.00 | 3.20 | 0.00% | |
| 3.00 | 3.30 | 3.00 | 3.20 | +3.23% | |
| 3.00 | 3.30 | 3.00 | 3.10 | +10.71% | |
| 2.90 | 3.10 | 2.80 | 2.80 | -3.45% | |
| 3.10 | 3.10 | 2.90 | 2.90 | -6.45% | |
| 3.00 | 3.20 | 3.00 | 3.10 | -3.13% | |
| 3.50 | 3.50 | 2.90 | 3.20 | -3.03% | |
| 3.20 | 3.50 | 3.10 | 3.30 | 0.00% | |
| 4.00 | 4.00 | 3.00 | 3.30 | -21.43% | |
| 4.00 | 4.20 | 3.90 | 4.20 | +2.44% | |
| 4.10 | 4.20 | 3.80 | 4.10 | -2.38% | |
| 4.00 | 4.30 | 4.00 | 4.20 | 0.00% | |
| 4.40 | 4.60 | 3.90 | 4.20 | -4.55% | |
| 4.50 | 4.70 | 4.10 | 4.40 | +2.33% | |
| 4.30 | 4.60 | 4.10 | 4.30 | 0.00% | |
| 4.10 | 4.40 | 4.10 | 4.30 | -2.27% | |
| 5.10 | 5.10 | 4.00 | 4.40 | -10.20% | |
| 5.20 | 5.20 | 4.80 | 4.90 | -5.77% | |
| 4.90 | 5.30 | 4.70 | 5.20 | +4.00% | |
| 4.70 | 5.10 | 4.60 | 5.00 | +4.17% | |
| 4.90 | 5.00 | 4.50 | 4.80 | -4.00% | |
| 5.10 | 5.30 | 4.80 | 5.00 | -7.41% | |
| 5.00 | 5.40 | 4.80 | 5.40 | +1.89% | |
| 5.30 | 5.50 | 4.70 | 5.30 | 0.00% | |
| 6.00 | 6.00 | 5.30 | 5.30 | -8.62% | |
| 6.50 | 6.80 | 5.60 | 5.80 | -10.77% | |
| 6.80 | 6.80 | 6.40 | 6.50 | -5.80% | |
| 5.80 | 7.20 | 5.00 | 6.90 | +25.45% | |
| 5.40 | 5.50 | 4.90 | 5.50 | 0.00% | |
| 4.80 | 5.50 | 4.70 | 5.50 | +17.02% | |
| 4.80 | 4.80 | 4.40 | 4.70 | +4.44% | |
| 4.50 | 4.80 | 4.50 | 4.50 | -4.26% | |
| 4.10 | 4.70 | 4.10 | 4.70 | +6.82% | |
| 4.40 | 4.40 | 4.00 | 4.40 | +7.32% | |
| 4.50 | 4.50 | 4.10 | 4.10 | -6.82% | |
| 4.20 | 4.50 | 3.90 | 4.40 | +7.32% | |
| 4.00 | 4.30 | 4.00 | 4.10 | -2.38% | |
| 4.30 | 4.70 | 4.00 | 4.20 | -2.33% | |
| 4.40 | 4.50 | 4.00 | 4.30 | 0.00% | |
| 4.20 | 4.80 | 4.20 | 4.30 | -2.27% | |
| 4.90 | 5.00 | 4.40 | 4.40 | -8.33% | |
| 5.00 | 6.00 | 4.10 | 4.80 | +29.73% | |
| 5.30 | 6.00 | 3.70 | 3.70 | -22.92% | |
| 4.60 | 5.00 | 4.50 | 4.80 | +6.67% | |
| 4.80 | 4.80 | 4.40 | 4.50 | -2.17% | |
| 4.90 | 4.90 | 4.40 | 4.60 | 0.00% | |
| 4.30 | 4.70 | 4.10 | 4.60 | +4.55% | |
| 4.20 | 4.50 | 4.20 | 4.40 | +2.33% | |
| 4.10 | 4.30 | 4.00 | 4.30 | 0.00% | |
| 4.40 | 4.40 | 4.10 | 4.30 | +2.38% | |
| 4.00 | 4.20 | 3.70 | 4.20 | 0.00% | |
| 4.70 | 5.00 | 4.10 | 4.20 | -10.64% | |
| 4.50 | 4.70 | 3.90 | 4.70 | +9.30% | |
| 4.20 | 4.40 | 3.70 | 4.30 | +4.88% | |
| 3.30 | 4.20 | 3.30 | 4.10 | +20.59% | |
| 3.80 | 3.90 | 3.30 | 3.40 | -12.82% | |
| 3.60 | 4.00 | 3.50 | 3.90 | +2.63% | |
| 4.00 | 4.30 | 3.70 | 3.80 | -11.63% | |
| 3.90 | 4.50 | 3.80 | 4.30 | +7.50% | |
| 4.20 | 4.50 | 4.00 | 4.00 | -9.09% | |
| 4.00 | 4.70 | 4.00 | 4.40 | +4.76% | |
| 4.70 | 4.70 | 4.10 | 4.20 | -8.70% | |
| 4.50 | 4.60 | 4.00 | 4.60 | 0.00% | |
| 5.80 | 5.80 | 4.10 | 4.60 | -19.30% | |
| 6.70 | 6.80 | 5.70 | 5.70 | -16.18% | |
| 6.60 | 7.70 | 6.60 | 6.80 | +4.62% | |
| 5.90 | 6.80 | 5.70 | 6.50 | +10.17% | |
| 6.40 | 6.40 | 5.80 | 5.90 | -7.81% | |
| 6.10 | 6.40 | 6.00 | 6.40 | +1.59% | |
| 6.40 | 6.50 | 6.00 | 6.30 | -1.56% | |
| 7.00 | 7.00 | 6.10 | 6.40 | -8.57% | |
| 7.10 | 7.10 | 6.50 | 7.00 | 0.00% | |
| 7.40 | 7.80 | 7.00 | 7.00 | -5.41% | |
| 7.60 | 7.60 | 6.90 | 7.40 | +2.78% | |
| 7.00 | 7.50 | 6.90 | 7.20 | -6.49% | |
| 7.50 | 7.70 | 7.20 | 7.70 | +1.32% | |
| 8.50 | 8.50 | 7.50 | 7.60 | -9.52% | |
| 8.30 | 8.70 | 8.20 | 8.40 | -2.33% | |
| 9.00 | 9.00 | 8.20 | 8.60 | +2.38% | |
| 8.20 | 8.70 | 7.80 | 8.40 | +2.44% | |
| 8.50 | 8.70 | 7.80 | 8.20 | -6.82% | |
| 8.60 | 9.10 | 8.20 | 8.80 | +2.33% | |
| 8.50 | 8.80 | 8.10 | 8.60 | +7.50% | |
| 8.30 | 9.20 | 8.00 | 8.00 | -2.44% | |
| 8.50 | 8.60 | 7.90 | 8.20 | -6.82% | |
| 8.30 | 8.90 | 8.20 | 8.80 | +10.00% | |
| 8.60 | 9.30 | 8.00 | 8.00 | -9.09% | |
| 9.60 | 9.70 | 8.70 | 8.80 | -5.38% | |
| 9.40 | 10.30 | 9.00 | 9.30 | +1.09% | |
| 9.60 | 9.90 | 8.80 | 9.20 | -5.15% | |
| 10.10 | 11.00 | 9.30 | 9.70 | -1.02% | |
| 11.00 | 11.30 | 9.60 | 9.80 | -14.04% | |
| 11.20 | 11.70 | 11.00 | 11.40 | -3.39% | |
| 11.80 | 11.90 | 11.30 | 11.80 | 0.00% | |
| 12.00 | 12.40 | 11.60 | 11.80 | -4.07% | |
| 12.20 | 12.90 | 12.00 | 12.30 | -1.60% | |
| 13.00 | 13.40 | 12.30 | 12.50 | -6.02% | |
| 13.80 | 13.80 | 13.10 | 13.30 | -2.92% | |
| 13.10 | 13.70 | 12.90 | 13.70 | +4.58% | |
| 13.40 | 13.50 | 12.80 | 13.10 | -5.07% | |
| 13.80 | 14.20 | 13.50 | 13.80 | -0.72% | |
| 14.00 | 14.20 | 13.40 | 13.90 | -1.42% | |
| 14.00 | 14.70 | 13.80 | 14.10 | 0.00% | |
| 13.90 | 14.40 | 13.40 | 14.10 | 0.00% | |
| 14.40 | 14.80 | 14.00 | 14.10 | -2.76% | |
| 15.00 | 15.20 | 14.40 | 14.50 | -4.61% | |
| 15.40 | 15.40 | 14.60 | 15.20 | +4.83% | |
| 16.10 | 16.10 | 14.40 | 14.50 | -7.64% | |
| 14.80 | 15.70 | 14.50 | 15.70 | +6.08% | |
| 15.30 | 15.60 | 14.30 | 14.80 | -1.99% | |
| 15.30 | 15.60 | 14.80 | 15.10 | -0.66% | |
| 15.50 | 16.30 | 15.20 | 15.20 | -3.18% | |
| 16.60 | 17.60 | 15.20 | 15.70 | -4.27% | |
| 14.40 | 17.20 | 13.80 | 16.40 | +16.31% | |
| 14.50 | 15.10 | 14.00 | 14.10 | -6.00% | |
| 12.80 | 15.30 | 12.60 | 15.00 | +18.11% | |
| 14.50 | 14.50 | 12.50 | 12.70 | -6.62% | |
| 13.90 | 14.60 | 13.30 | 13.60 | -2.16% | |
| 13.90 | 15.30 | 13.70 | 13.90 | +1.46% | |
| 14.00 | 14.10 | 13.40 | 13.70 | +2.24% | |
| 14.50 | 14.70 | 13.30 | 13.40 | -8.22% | |
| 15.50 | 16.10 | 14.20 | 14.60 | -5.81% | |
| 13.60 | 15.60 | 13.30 | 15.50 | +17.42% | |
| 13.40 | 13.50 | 12.80 | 13.20 | +0.76% | |
| 13.90 | 14.30 | 13.00 | 13.10 | -1.50% | |
| 12.10 | 13.70 | 12.00 | 13.30 | +10.83% | |
| 13.50 | 14.00 | 11.50 | 12.00 | -6.25% | |
| 12.50 | 13.50 | 11.70 | 12.80 | +4.92% | |
| 11.60 | 12.20 | 11.20 | 12.20 | +6.09% | |
| 11.90 | 12.10 | 11.40 | 11.50 | -3.36% | |
| 11.90 | 12.40 | 11.70 | 11.90 | 0.00% | |
| 12.50 | 12.80 | 11.70 | 11.90 | -1.65% | |
| 13.30 | 13.30 | 11.90 | 12.10 | -6.20% | |
| 12.90 | 12.90 | 11.70 | 12.90 | +1.57% | |
| 13.30 | 13.40 | 12.60 | 12.70 | -3.05% | |
| 14.20 | 14.90 | 13.00 | 13.10 | -9.66% | |
| 14.10 | 14.80 | 13.70 | 14.50 | -3.33% | |
| 15.00 | 15.50 | 14.80 | 15.00 | +2.74% | |
| 13.80 | 14.70 | 13.60 | 14.60 | +4.29% | |
| 14.00 | 14.00 | 13.40 | 14.00 | 0.00% | |
| 13.40 | 14.00 | 13.10 | 14.00 | +8.53% | |
| 13.90 | 13.90 | 11.60 | 12.90 | -4.44% | |
| 14.00 | 14.70 | 13.50 | 13.50 | 0.00% | |
| 15.10 | 15.50 | 13.30 | 13.50 | -12.34% | |
| 16.00 | 16.00 | 13.30 | 15.40 | -5.52% | |
| 17.50 | 21.00 | 15.40 | 16.30 | +6.19% | |
| 15.25 | 16.30 | 15.25 | 15.35 | -4.06% | |
| 16.75 | 17.00 | 15.70 | 16.00 | -3.32% | |
| 17.25 | 17.65 | 16.45 | 16.55 | -2.65% | |
| 17.90 | 17.90 | 16.75 | 17.00 | -4.49% | |
| 18.25 | 18.65 | 17.75 | 17.80 | +1.71% | |
| 17.20 | 17.55 | 16.55 | 17.50 | +2.34% | |
| 18.00 | 18.10 | 17.00 | 17.10 | -3.66% | |
| 17.55 | 18.40 | 17.00 | 17.75 | +2.90% | |
| 18.45 | 18.75 | 16.95 | 17.25 | -7.51% | |
| 19.25 | 19.65 | 18.55 | 18.65 | -6.98% | |
| 19.55 | 20.20 | 19.55 | 20.05 | +4.70% | |
| 19.90 | 20.30 | 19.10 | 19.15 | -3.77% | |
| 20.40 | 20.65 | 19.80 | 19.90 | -1.73% | |
| 20.55 | 21.05 | 20.25 | 20.25 | -1.46% | |
| 21.65 | 21.70 | 20.30 | 20.55 | -2.61% | |
| 21.35 | 21.60 | 21.05 | 21.10 | +0.96% | |
| 20.50 | 21.05 | 20.50 | 20.90 | +1.95% | |
| 21.10 | 21.35 | 20.30 | 20.50 | -5.09% | |
| 21.80 | 21.95 | 20.85 | 21.60 | -0.46% | |
| 21.75 | 22.55 | 21.40 | 21.70 | +4.83% | |
| 20.30 | 20.80 | 20.10 | 20.70 | -0.48% | |
| 21.85 | 22.65 | 20.50 | 20.80 | -4.81% | |
| 22.25 | 22.50 | 21.25 | 21.85 | 0.00% | |
| 21.25 | 22.40 | 20.70 | 21.85 | -0.23% | |
| 22.15 | 22.35 | 21.40 | 21.90 | +1.62% | |
| 23.20 | 23.90 | 21.10 | 21.55 | -7.11% | |
| 23.25 | 23.40 | 22.40 | 23.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CANG chart for longer ranges.