CANG(CANG)
CANG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.47 | $0.51 | $0.46 | $0.50 | 568,063 |
| 5/19/2026 | $0.49 | $0.50 | $0.45 | $0.48 | 439,000 |
| 5/18/2026 | $0.51 | $0.53 | $0.48 | $0.50 | 390,741 |
| 5/15/2026 | $0.50 | $0.54 | $0.48 | $0.54 | 622,100 |
| 5/14/2026 | $0.53 | $0.55 | $0.47 | $0.53 | 660,549 |
| 5/13/2026 | $0.60 | $0.60 | $0.53 | $0.53 | 755,331 |
| 5/12/2026 | $0.65 | $0.68 | $0.56 | $0.58 | 722,900 |
| 5/11/2026 | $0.68 | $0.68 | $0.64 | $0.65 | 1.42M |
| 5/8/2026 | $0.58 | $0.72 | $0.50 | $0.69 | 3.94M |
| 5/7/2026 | $0.54 | $0.55 | $0.49 | $0.55 | 638,451 |
| 5/6/2026 | $0.48 | $0.55 | $0.47 | $0.55 | 1.88M |
| 5/5/2026 | $0.48 | $0.48 | $0.44 | $0.47 | 906,822 |
| 5/4/2026 | $0.45 | $0.48 | $0.45 | $0.45 | 566,115 |
| 5/1/2026 | $0.41 | $0.47 | $0.41 | $0.47 | 718,104 |
| 4/30/2026 | $0.44 | $0.44 | $0.40 | $0.44 | 583,600 |
| 4/29/2026 | $0.45 | $0.45 | $0.41 | $0.41 | 623,936 |
| 4/28/2026 | $0.42 | $0.45 | $0.39 | $0.44 | 738,800 |
| 4/27/2026 | $0.40 | $0.43 | $0.40 | $0.41 | 593,020 |
| 4/24/2026 | $0.43 | $0.47 | $0.40 | $0.42 | 990,700 |
| 4/23/2026 | $0.44 | $0.45 | $0.40 | $0.43 | 762,974 |
| 4/22/2026 | $0.42 | $0.48 | $0.42 | $0.43 | 859,600 |
| 4/21/2026 | $0.49 | $0.50 | $0.44 | $0.44 | 1.40M |
| 4/20/2026 | $0.50 | $0.60 | $0.41 | $0.48 | 17.00M |
| 4/17/2026 | $0.53 | $0.60 | $0.37 | $0.37 | 2.69M |
| 4/16/2026 | $0.46 | $0.50 | $0.45 | $0.48 | 681,230 |
| 4/15/2026 | $0.48 | $0.48 | $0.44 | $0.45 | 678,328 |
| 4/14/2026 | $0.49 | $0.49 | $0.44 | $0.46 | 1.07M |
| 4/13/2026 | $0.43 | $0.47 | $0.41 | $0.46 | 710,000 |
| 4/10/2026 | $0.42 | $0.45 | $0.42 | $0.44 | 261,823 |
| 4/9/2026 | $0.41 | $0.43 | $0.40 | $0.43 | 581,100 |
| 4/8/2026 | $0.43 | $0.44 | $0.41 | $0.43 | 596,000 |
| 4/7/2026 | $0.40 | $0.42 | $0.37 | $0.42 | 1.12M |
| 4/6/2026 | $0.47 | $0.50 | $0.41 | $0.42 | 1.09M |
| 4/2/2026 | $0.45 | $0.47 | $0.39 | $0.47 | 519,964 |
| 4/1/2026 | $0.42 | $0.44 | $0.37 | $0.43 | 1.60M |
| 3/31/2026 | $0.33 | $0.42 | $0.33 | $0.41 | 1.09M |
| 3/30/2026 | $0.38 | $0.39 | $0.33 | $0.34 | 1.16M |
| 3/27/2026 | $0.36 | $0.40 | $0.35 | $0.39 | 1.23M |
| 3/26/2026 | $0.40 | $0.42 | $0.37 | $0.38 | 1.35M |
| 3/25/2026 | $0.39 | $0.45 | $0.38 | $0.43 | 1.44M |
| 3/24/2026 | $0.42 | $0.45 | $0.40 | $0.40 | 569,232 |
| 3/23/2026 | $0.40 | $0.47 | $0.40 | $0.44 | 1.83M |
| 3/20/2026 | $0.47 | $0.47 | $0.41 | $0.42 | 1.05M |
| 3/19/2026 | $0.45 | $0.46 | $0.40 | $0.46 | 640,169 |
| 3/18/2026 | $0.58 | $0.58 | $0.41 | $0.46 | 3.60M |
| 3/17/2026 | $0.67 | $0.68 | $0.57 | $0.57 | 2.02M |
| 3/16/2026 | $0.66 | $0.77 | $0.66 | $0.68 | 1.05M |
| 3/13/2026 | $0.59 | $0.68 | $0.57 | $0.65 | 1.26M |
| 3/12/2026 | $0.64 | $0.64 | $0.58 | $0.59 | 992,482 |
| 3/11/2026 | $0.61 | $0.64 | $0.60 | $0.64 | 751,143 |
| 3/10/2026 | $0.64 | $0.65 | $0.60 | $0.63 | 1.28M |
| 3/9/2026 | $0.70 | $0.70 | $0.61 | $0.64 | 1.58M |
| 3/6/2026 | $0.71 | $0.71 | $0.65 | $0.70 | 1.08M |
| 3/5/2026 | $0.74 | $0.78 | $0.70 | $0.70 | 383,003 |
| 3/4/2026 | $0.76 | $0.76 | $0.69 | $0.74 | 877,453 |
| 3/3/2026 | $0.70 | $0.75 | $0.69 | $0.72 | 728,143 |
| 3/2/2026 | $0.75 | $0.77 | $0.72 | $0.77 | 1.10M |
| 2/27/2026 | $0.85 | $0.85 | $0.75 | $0.76 | 922,343 |
| 2/26/2026 | $0.83 | $0.87 | $0.82 | $0.84 | 338,500 |
| 2/25/2026 | $0.90 | $0.90 | $0.82 | $0.86 | 450,700 |
| 2/24/2026 | $0.82 | $0.87 | $0.78 | $0.84 | 559,533 |
| 2/23/2026 | $0.85 | $0.87 | $0.78 | $0.82 | 1.25M |
| 2/20/2026 | $0.86 | $0.91 | $0.82 | $0.88 | 399,007 |