NYSE:CANG | Historical Stock Price | Cango Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.36$3.30$7.99$19.39$47.04$114.122018-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$39.70$39.70700——
2018-12-28$37.55$37.554,000——
2018-12-27$39.50$39.50960——
2018-12-26$36.25$36.25620——
2018-12-24$38.00$38.00100——
2018-12-21$39.15$39.15420——
2018-12-20$40.15$40.15420——
2018-12-19$40.45$40.4540——
2018-12-18$41.15$41.1540——
2018-12-17$41.00$41.0080——
2018-12-14$41.30$41.3060——
2018-12-13$40.90$40.90240——
2018-12-12$40.90$40.90180——
2018-12-11$41.35$41.3560——
2018-12-10$41.60$41.60680——
2018-12-07$42.65$42.65160——
2018-12-06$42.80$42.80200——
2018-12-04$42.65$42.65120——
2018-12-03$42.65$42.65680——
2018-11-30$43.75$43.7520——
2018-11-29$43.80$43.8060——
2018-11-28$43.90$43.9040——
2018-11-27$44.60$44.6040——
2018-11-26$45.20$45.20200——
2018-11-23$45.00$45.00220——
2018-11-21$44.00$44.00380——
2018-11-20$44.00$44.0080——
2018-11-19$44.60$44.60100——
2018-11-16$44.20$44.20180——
2018-11-15$45.70$45.7060——
2018-11-14$45.75$45.75120——
2018-11-13$45.50$45.500——
2018-11-12$45.50$45.500——
2018-11-09$45.50$45.5040——
2018-11-08$45.50$45.50300——
2018-11-07$47.15$47.15100——
2018-11-06$45.50$45.50220——
2018-11-05$45.85$45.85140——
2018-11-02$45.65$45.65380——
2018-11-01$46.00$46.00140——
2018-10-31$45.50$45.50380——
2018-10-30$45.00$45.0080——
2018-10-29$45.45$45.45140——
2018-10-26$45.25$45.25280——
2018-10-25$46.65$46.65240——
2018-10-24$46.75$46.75220——
2018-10-23$47.80$47.8080——
2018-10-22$48.75$48.7560——
2018-10-19$48.75$48.75220——
2018-10-18$47.80$47.8060——
2018-10-17$48.05$48.0560——
2018-10-16$48.50$48.50640——
2018-10-15$49.40$49.40160——
2018-10-12$48.65$48.65320——
2018-10-11$47.20$47.20900——
2018-10-10$46.15$46.153,640——
2018-10-09$49.35$49.351,260——
2018-10-08$52.10$52.10320——
2018-10-05$55.30$55.30160——
2018-10-04$57.50$57.503,200——
2018-10-03$57.35$57.352,820——
2018-10-02$56.40$56.404,220——
2018-10-01$59.40$59.403,340——
2018-09-28$56.65$56.656,760——
2018-09-27$49.85$49.856,800——
2018-09-26$46.45$46.454,740——
2018-09-25$43.50$43.50860——
2018-09-24$43.95$43.95140——
2018-09-21$43.60$43.60380——
2018-09-20$43.95$43.95680——
2018-09-19$44.85$44.85700——
2018-09-18$44.20$44.20700——
2018-09-17$45.00$45.000——
2018-09-14$45.00$45.00880——
2018-09-13$45.60$45.60880——
2018-09-12$44.50$44.50220——
2018-09-11$44.65$44.65140——
2018-09-10$45.10$45.10240——
2018-09-07$44.05$44.05440——
2018-09-06$45.20$45.20580——
2018-09-05$45.75$45.751,820——
2018-09-04$48.55$48.551,220——
2018-08-31$52.00$52.008,040——
2018-08-30$49.50$49.504,700——
2018-08-29$49.40$49.402,120——
2018-08-28$49.80$49.802,640——
2018-08-27$51.20$51.204,420——
2018-08-24$51.50$51.5011,720——
2018-08-23$47.75$47.757,560——
2018-08-22$41.05$41.051,740——
2018-08-21$43.25$43.251,180——
2018-08-20$43.00$43.00920——
2018-08-17$43.00$43.002,500——
2018-08-16$43.50$43.501,400——
2018-08-15$43.70$43.704,680——
2018-08-14$50.90$50.901,820——
2018-08-13$52.50$52.5017,360——
2018-08-10$55.00$55.007,920——
2018-08-09$55.05$55.059,660——
2018-08-08$54.85$54.854,300——
2018-08-07$54.75$54.751,680——
2018-08-06$55.00$55.002,300——
2018-08-03$54.70$54.707,620——
2018-08-02$53.75$53.757,720——
2018-08-01$55.00$55.0011,840——
2018-07-31$53.75$53.756,640——
2018-07-30$53.95$53.9543,280——
2018-07-27$60.40$60.4020,800——
2018-07-26$62.60$62.60170,680——