2m 2m 2m 2m 2m 2m 2m
CANGO-A (CANG)
NYSE
$1.61+$0.21 (+15.00%)
Price as of Aug 03, 2026 6:59 PM EDT- $484.9MMarket Cap
- -96.85%1-Year Change
- Capital MarketsIndustry
CANGO-A (CANG)
$1.61+$0.21 (+15.00%)
- 1 Month-31.54%Low Price$1.77High Price$1.94
- 3 Months-68.18%Low Price$1.77High Price$1.94
- 1 Year-96.85%Low Price$1.77High Price$55.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 1.51 | 1.51 | 1.38 | 1.40 | -2.10% | 84,406 |
07/30/2026 | 1.57 | 1.59 | 1.36 | 1.43 | -8.33% | 156,949 |
07/29/2026 | 1.68 | 1.68 | 1.48 | 1.56 | -8.24% | 104,806 |
07/28/2026 | 1.70 | 1.72 | 1.61 | 1.70 | 0.00% | 107,201 |
07/27/2026 | 1.77 | 1.77 | 1.62 | 1.70 | +0.59% | 51,803 |
07/24/2026 | 1.85 | 1.86 | 1.62 | 1.69 | -7.65% | 125,561 |
07/23/2026 | 1.89 | 1.89 | 1.70 | 1.83 | -5.67% | 235,711 |
07/22/2026 | 1.78 | 2.01 | 1.78 | 1.94 | +10.23% | 451,200 |
07/21/2026 | 1.84 | 1.92 | 1.60 | 1.76 | -1.40% | 140,291 |
07/21/2026 |
1:10 Split | |||||
07/20/2026 | 1.73 | 1.82 | 1.70 | 1.79 | +0.62% | 420,238 |
07/17/2026 | 1.80 | 1.82 | 1.67 | 1.77 | -1.44% | 636,466 |
07/16/2026 | 1.91 | 2.05 | 1.80 | 1.80 | -8.81% | 1,151,448 |
07/15/2026 | 2.13 | 2.15 | 1.95 | 1.97 | -1.30% | 235,832 |
07/14/2026 | 2.00 | 2.09 | 2.00 | 2.00 | -2.01% | 396,177 |
07/13/2026 | 2.10 | 2.15 | 2.00 | 2.04 | -4.72% | 454,699 |
07/10/2026 | 2.10 | 2.23 | 2.00 | 2.14 | -6.42% | 545,961 |
07/09/2026 | 2.03 | 2.32 | 2.03 | 2.29 | +1.96% | 360,107 |
07/08/2026 | 2.19 | 2.32 | 2.10 | 2.25 | -0.27% | 362,062 |
07/07/2026 | 2.28 | 2.35 | 2.01 | 2.25 | -0.66% | 683,211 |
07/06/2026 | 2.19 | 2.34 | 2.12 | 2.27 | +6.79% | 794,610 |
07/02/2026 | 2.14 | 2.34 | 2.04 | 2.12 | +0.47% | 902,359 |
07/01/2026 | 2.00 | 2.20 | 1.96 | 2.11 | +3.28% | 2,219,358 |
06/30/2026 | 2.00 | 2.09 | 1.86 | 2.05 | +0.25% | 980,177 |
06/29/2026 | 1.95 | 2.04 | 1.85 | 2.04 | +1.24% | 1,209,290 |
06/26/2026 | 1.90 | 2.10 | 1.90 | 2.02 | -3.17% | 878,315 |
06/25/2026 | 2.18 | 2.28 | 2.00 | 2.08 | -8.89% | 1,418,464 |
06/24/2026 | 2.15 | 2.36 | 2.10 | 2.28 | -2.81% | 1,522,772 |
06/23/2026 | 2.15 | 2.50 | 2.15 | 2.35 | +1.73% | 2,296,650 |
06/22/2026 | 2.37 | 2.65 | 2.06 | 2.31 | +21.58% | 19,282,450 |
06/18/2026 | 3.16 | 3.29 | 1.90 | 1.90 | -39.87% | 4,884,304 |
06/17/2026 | 3.11 | 3.37 | 3.01 | 3.16 | -0.94% | 208,121 |
06/16/2026 | 3.00 | 3.29 | 3.00 | 3.19 | +3.44% | 343,658 |
06/15/2026 | 2.96 | 3.27 | 2.95 | 3.08 | +8.59% | 730,254 |
06/12/2026 | 2.90 | 3.15 | 2.80 | 2.84 | -2.07% | 583,868 |
06/11/2026 | 3.10 | 3.13 | 2.90 | 2.90 | -6.45% | 669,996 |
06/10/2026 | 2.95 | 3.20 | 2.95 | 3.10 | -4.35% | 296,259 |
06/09/2026 | 3.46 | 3.46 | 2.94 | 3.24 | -1.79% | 1,664,869 |
06/08/2026 | 3.20 | 3.48 | 3.12 | 3.30 | +0.30% | 2,003,324 |
06/05/2026 | 3.96 | 3.96 | 3.03 | 3.29 | -21.10% | 1,249,351 |
06/04/2026 | 4.00 | 4.20 | 3.90 | 4.17 | +1.14% | 330,534 |
06/03/2026 | 4.10 | 4.20 | 3.80 | 4.12 | -1.60% | 650,082 |
06/02/2026 | 4.00 | 4.33 | 3.95 | 4.19 | -0.36% | 598,534 |
06/01/2026 | 4.42 | 4.55 | 3.94 | 4.21 | -4.65% | 1,034,832 |
05/31/2026 |
-$0.73 Earnings | |||||
05/29/2026 | 4.50 | 4.67 | 4.10 | 4.41 | +2.58% | 1,496,429 |
05/28/2026 | 4.25 | 4.60 | 4.10 | 4.30 | +0.33% | 533,342 |
05/27/2026 | 4.10 | 4.40 | 4.05 | 4.29 | -2.61% | 951,695 |
05/26/2026 | 5.05 | 5.13 | 4.03 | 4.40 | -9.87% | 2,180,688 |
05/22/2026 | 5.20 | 5.20 | 4.80 | 4.88 | -6.48% | 697,661 |
05/21/2026 | 4.90 | 5.27 | 4.69 | 5.22 | +4.40% | 513,965 |
05/20/2026 | 4.71 | 5.07 | 4.59 | 5.00 | +3.26% | 572,295 |
05/19/2026 | 4.89 | 5.04 | 4.50 | 4.84 | -3.91% | 438,986 |
05/18/2026 | 5.11 | 5.29 | 4.76 | 5.04 | -6.72% | 390,741 |
05/15/2026 | 5.00 | 5.40 | 4.80 | 5.40 | +1.81% | 622,083 |
05/14/2026 | 5.30 | 5.52 | 4.70 | 5.31 | +0.55% | 660,549 |
05/13/2026 | 5.99 | 5.99 | 5.28 | 5.28 | -9.42% | 755,331 |
05/12/2026 | 6.49 | 6.75 | 5.60 | 5.83 | -10.24% | 724,874 |
05/11/2026 | 6.77 | 6.80 | 6.36 | 6.49 | -6.05% | 1,423,049 |
05/08/2026 | 5.75 | 7.17 | 5.03 | 6.91 | +25.62% | 3,940,977 |
05/07/2026 | 5.39 | 5.50 | 4.95 | 5.50 | +0.92% | 638,451 |
05/06/2026 | 4.80 | 5.50 | 4.72 | 5.45 | +16.70% | 1,880,389 |
05/05/2026 | 4.76 | 4.80 | 4.43 | 4.67 | +3.25% | 906,822 |
05/04/2026 | 4.50 | 4.80 | 4.48 | 4.52 | -2.92% | 566,115 |
05/01/2026 | 4.13 | 4.66 | 4.13 | 4.66 | +5.89% | 718,104 |
04/30/2026 | 4.40 | 4.40 | 4.03 | 4.40 | +7.61% | 583,566 |
04/29/2026 | 4.50 | 4.53 | 4.09 | 4.09 | -6.15% | 623,936 |
04/28/2026 | 4.18 | 4.49 | 3.90 | 4.36 | +6.53% | 738,763 |
04/27/2026 | 4.02 | 4.28 | 4.02 | 4.09 | -2.85% | 593,020 |
04/24/2026 | 4.31 | 4.70 | 4.02 | 4.21 | -2.09% | 990,650 |
04/23/2026 | 4.36 | 4.45 | 3.97 | 4.30 | +0.70% | 762,974 |
04/22/2026 | 4.20 | 4.79 | 4.20 | 4.27 | -3.83% | 859,561 |
04/21/2026 | 4.88 | 4.95 | 4.36 | 4.44 | -7.50% | 1,404,757 |
04/20/2026 | 5.01 | 6.00 | 4.15 | 4.80 | +29.73% | 17,002,052 |
04/17/2026 | 5.30 | 6.00 | 3.70 | 3.70 | -23.55% | 2,685,110 |
04/16/2026 | 4.60 | 4.97 | 4.52 | 4.84 | +7.10% | 681,230 |
04/15/2026 | 4.81 | 4.81 | 4.40 | 4.52 | -2.61% | 678,328 |
04/14/2026 | 4.94 | 4.94 | 4.43 | 4.64 | +0.22% | 1,066,326 |
04/13/2026 | 4.28 | 4.68 | 4.11 | 4.63 | +5.95% | 709,981 |
04/10/2026 | 4.23 | 4.50 | 4.20 | 4.37 | +0.92% | 261,823 |
04/09/2026 | 4.13 | 4.33 | 3.95 | 4.33 | +0.91% | 581,097 |
04/08/2026 | 4.35 | 4.39 | 4.10 | 4.29 | +3.32% | 595,975 |
04/07/2026 | 4.03 | 4.21 | 3.74 | 4.15 | -1.14% | 1,122,462 |
04/06/2026 | 4.70 | 5.00 | 4.10 | 4.20 | -10.41% | 1,089,465 |
04/02/2026 | 4.50 | 4.69 | 3.90 | 4.69 | +9.07% | 519,964 |
04/01/2026 | 4.20 | 4.45 | 3.70 | 4.30 | +4.60% | 1,600,448 |
03/31/2026 | 3.30 | 4.24 | 3.30 | 4.11 | +20.67% | 1,094,890 |
03/30/2026 | 3.80 | 3.90 | 3.33 | 3.41 | -11.83% | 1,164,050 |
03/27/2026 | 3.62 | 3.96 | 3.51 | 3.86 | +1.60% | 1,227,491 |
03/26/2026 | 4.01 | 4.25 | 3.73 | 3.80 | -12.32% | 1,346,029 |
03/25/2026 | 3.90 | 4.45 | 3.79 | 4.34 | +9.03% | 1,444,529 |
03/24/2026 | 4.20 | 4.50 | 3.98 | 3.98 | -10.21% | 569,232 |
03/23/2026 | 4.02 | 4.66 | 4.02 | 4.43 | +5.25% | 1,830,414 |
03/20/2026 | 4.75 | 4.75 | 4.11 | 4.21 | -7.60% | 1,045,374 |
03/19/2026 | 4.50 | 4.59 | 4.02 | 4.55 | -1.41% | 640,169 |
03/18/2026 | 5.78 | 5.78 | 4.14 | 4.62 | -18.96% | 3,603,343 |
03/17/2026 | 6.72 | 6.82 | 5.70 | 5.70 | -16.67% | 2,019,266 |
03/16/2026 | 6.61 | 7.69 | 6.60 | 6.84 | +5.00% | 1,046,220 |
03/16/2026 |
-$0.82 Earnings | |||||
03/13/2026 | 5.90 | 6.80 | 5.70 | 6.51 | +10.41% | 1,263,331 |