XNYS
Datos históricos de Cango Inc.
Cango Inc. · CANG
$3.54
▲ +0.03 (+0.81%)
Última operación · 10/10/2026, 19:25:58 UTC
- Variación en el periodo
- −91.99%
- Máximo
- US$45.30
- 16 de octubre de 2025
- Mínimo
- US$1.36
- 30 de julio de 2026
- Volumen medio diario
- 0.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.65 | 4.13 | 3.30 | 3.51 | −1.40% | 3.48 M |
| 8 oct 2026 | 3.55 | 3.66 | 3.25 | 3.56 | −0.56% | 1.02 M |
| 7 oct 2026 | 3.03 | 3.67 | 3.01 | 3.58 | +18.54% | 2.72 M |
| 6 oct 2026 | 2.75 | 3.06 | 2.66 | 3.02 | +11.03% | 779,732.884 |
| 5 oct 2026 | 2.65 | 2.80 | 2.55 | 2.72 | +1.87% | 456,760.941 |
| 2 oct 2026 | 2.60 | 2.80 | 2.46 | 2.67 | +4.71% | 1.53 M |
| 1 oct 2026 | 2.49 | 2.68 | 2.47 | 2.55 | +2.41% | 585,864.219 |
| 30 sep 2026 | 2.49 | 2.62 | 2.32 | 2.49 | +5.06% | 1.28 M |
| 29 sep 2026 | 2.27 | 2.39 | 2.14 | 2.37 | +3.49% | 578,673.866 |
| 28 sep 2026 | 2.11 | 2.38 | 2.05 | 2.29 | +19.90% | 1.57 M |
| 25 sep 2026 | 2.04 | 2.12 | 1.90 | 1.91 | −5.91% | 187,667.183 |
| 24 sep 2026 | 2.02 | 2.08 | 1.97 | 2.03 | +1.00% | 172,375.519 |
| 23 sep 2026 | 2.19 | 2.22 | 1.97 | 2.01 | −9.46% | 330,165.9 |
| 22 sep 2026 | 2.45 | 2.49 | 2.15 | 2.22 | −2.63% | 293,409.29 |
| 21 sep 2026 | 2.78 | 2.79 | 2.28 | 2.28 | −14.61% | 406,977.838 |
| 18 sep 2026 | 2.25 | 2.80 | 2.20 | 2.67 | +23.04% | 1.5 M |
| 17 sep 2026 | 2.26 | 2.42 | 2.11 | 2.17 | +1.88% | 1.03 M |
| 16 sep 2026 | 1.92 | 2.20 | 1.85 | 2.13 | +14.52% | 956,574.239 |
| 15 sep 2026 | 2.05 | 2.34 | 1.85 | 1.86 | +0.54% | 2.28 M |
| 14 sep 2026 | 1.80 | 1.88 | 1.78 | 1.85 | +1.09% | 116,404.337 |
| 11 sep 2026 | 1.81 | 1.93 | 1.78 | 1.83 | +1.67% | 78,919.57 |
| 10 sep 2026 | 1.85 | 1.94 | 1.78 | 1.80 | −7.22% | 165,090.706 |
| 9 sep 2026 | 2.10 | 2.17 | 1.92 | 1.94 | −8.92% | 172,133.71 |
| 8 sep 2026 | 2.21 | 2.23 | 2.01 | 2.13 | −2.74% | 206,857.889 |
| 4 sep 2026 | 2.08 | 2.23 | 2.03 | 2.19 | +2.34% | 176,461.15 |
| 3 sep 2026 | 1.94 | 2.15 | 1.82 | 2.14 | +14.44% | 290,794.021 |
| 2 sep 2026 | 1.91 | 2.00 | 1.83 | 1.87 | +1.63% | 241,878.38 |
| 1 sep 2026 | 2.07 | 2.07 | 1.82 | 1.84 | −23.01% | 594,779.446 |
| 31 ago 2026 | 2.44 | 2.53 | 2.21 | 2.39 | +7.17% | 937,764.111 |
| 28 ago 2026 | 2.57 | 2.59 | 2.05 | 2.23 | −13.90% | 315,479.999 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.