CANG(CANG)
CANG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.52 | $3.85 | $3.40 | $3.80 | 4.51M |
| 10/13/2026 | $3.16 | $3.80 | $3.12 | $3.50 | 4.41M |
| 10/12/2026 | $3.45 | $3.54 | $2.97 | $3.02 | 2.24M |
| 10/9/2026 | $3.65 | $4.13 | $3.30 | $3.51 | 3.48M |
| 10/8/2026 | $3.55 | $3.66 | $3.25 | $3.56 | 1.02M |
| 10/7/2026 | $3.03 | $3.67 | $3.01 | $3.58 | 2.72M |
| 10/6/2026 | $2.75 | $3.06 | $2.66 | $3.02 | 779,732 |
| 10/5/2026 | $2.65 | $2.80 | $2.55 | $2.72 | 456,760 |
| 10/2/2026 | $2.60 | $2.80 | $2.46 | $2.67 | 1.53M |
| 10/1/2026 | $2.49 | $2.68 | $2.47 | $2.55 | 585,864 |
| 9/30/2026 | $2.49 | $2.62 | $2.32 | $2.49 | 1.28M |
| 9/29/2026 | $2.27 | $2.39 | $2.14 | $2.37 | 578,673 |
| 9/28/2026 | $2.11 | $2.38 | $2.05 | $2.29 | 1.57M |
| 9/25/2026 | $2.04 | $2.12 | $1.90 | $1.91 | 187,700 |
| 9/24/2026 | $2.02 | $2.08 | $1.97 | $2.03 | 172,375 |
| 9/23/2026 | $2.19 | $2.22 | $1.97 | $2.01 | 330,165 |
| 9/22/2026 | $2.44 | $2.49 | $2.15 | $2.22 | 293,409 |
| 9/21/2026 | $2.78 | $2.79 | $2.28 | $2.28 | 406,977 |
| 9/18/2026 | $2.25 | $2.80 | $2.20 | $2.67 | 1.50M |
| 9/17/2026 | $2.26 | $2.42 | $2.11 | $2.17 | 1.03M |
| 9/16/2026 | $1.92 | $2.20 | $1.85 | $2.13 | 956,574 |
| 9/15/2026 | $2.05 | $2.34 | $1.85 | $1.86 | 2.28M |
| 9/14/2026 | $1.80 | $1.88 | $1.78 | $1.85 | 116,404 |
| 9/11/2026 | $1.81 | $1.93 | $1.78 | $1.83 | 78,919 |
| 9/10/2026 | $1.85 | $1.94 | $1.78 | $1.80 | 165,090 |
| 9/9/2026 | $2.10 | $2.17 | $1.92 | $1.94 | 172,133 |
| 9/8/2026 | $2.21 | $2.23 | $2.01 | $2.13 | 206,857 |
| 9/4/2026 | $2.08 | $2.23 | $2.03 | $2.19 | 176,461 |
| 9/3/2026 | $1.94 | $2.15 | $1.82 | $2.14 | 290,794 |
| 9/2/2026 | $1.91 | $2.00 | $1.83 | $1.87 | 241,878 |
| 9/1/2026 | $2.07 | $2.07 | $1.82 | $1.84 | 594,779 |
| 8/31/2026 | $2.44 | $2.53 | $2.21 | $2.39 | 937,764 |
| 8/28/2026 | $2.57 | $2.59 | $2.05 | $2.23 | 315,479 |
| 8/27/2026 | $2.40 | $2.85 | $2.30 | $2.59 | 720,465 |
| 8/26/2026 | $2.37 | $2.40 | $2.24 | $2.38 | 244,734 |
| 8/25/2026 | $2.36 | $2.41 | $2.16 | $2.38 | 458,687 |
| 8/24/2026 | $2.24 | $2.79 | $2.11 | $2.30 | 1.69M |
| 8/21/2026 | $1.65 | $2.32 | $1.65 | $2.14 | 4.14M |
| 8/20/2026 | $1.65 | $1.69 | $1.47 | $1.62 | 333,149 |
| 8/19/2026 | $1.67 | $1.80 | $1.63 | $1.68 | 193,700 |
| 8/18/2026 | $1.79 | $1.84 | $1.61 | $1.63 | 60,800 |
| 8/17/2026 | $2.04 | $2.10 | $1.70 | $1.79 | 89,216 |
| 8/14/2026 | $2.14 | $2.19 | $2.00 | $2.05 | 258,417 |
| 8/13/2026 | $2.18 | $2.35 | $1.93 | $2.26 | 296,020 |
| 8/12/2026 | $1.68 | $2.36 | $1.68 | $2.19 | 308,300 |
| 8/11/2026 | $1.65 | $1.74 | $1.61 | $1.72 | 73,428 |
| 8/10/2026 | $1.67 | $1.74 | $1.60 | $1.65 | 28,765 |
| 8/7/2026 | $1.57 | $1.67 | $1.55 | $1.67 | 55,230 |
| 8/6/2026 | $1.61 | $1.64 | $1.52 | $1.59 | 31,043 |
| 8/5/2026 | $1.62 | $1.62 | $1.51 | $1.60 | 65,500 |
| 8/4/2026 | $1.58 | $1.66 | $1.52 | $1.64 | 57,936 |
| 8/3/2026 | $1.45 | $1.66 | $1.43 | $1.61 | 111,055 |
| 7/31/2026 | $1.51 | $1.51 | $1.38 | $1.40 | 84,406 |
| 7/30/2026 | $1.57 | $1.59 | $1.36 | $1.43 | 156,949 |
| 7/29/2026 | $1.68 | $1.68 | $1.48 | $1.56 | 104,806 |
| 7/28/2026 | $1.70 | $1.72 | $1.61 | $1.70 | 107,201 |
| 7/27/2026 | $1.77 | $1.77 | $1.62 | $1.70 | 51,803 |
| 7/24/2026 | $1.85 | $1.86 | $1.62 | $1.69 | 125,600 |
| 7/23/2026 | $1.89 | $1.89 | $1.70 | $1.83 | 235,711 |
| 7/22/2026 | $1.78 | $2.01 | $1.78 | $1.94 | 451,200 |
| 7/21/2026 | $1.84 | $1.92 | $1.60 | $1.76 | 140,300 |
| 7/20/2026 | $1.73 | $1.82 | $1.70 | $1.79 | 42,024 |
| 7/17/2026 | $1.80 | $1.82 | $1.67 | $1.77 | 63,650 |
| 7/16/2026 | $1.91 | $2.05 | $1.80 | $1.80 | 115,145 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
