Stockscreener 앱 받기
5.04
6.55%
0.31
시간 외 거래:
5.04
Cango Inc Adr 주식 (CANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.20 | $4.65 | $0.55 | 1,015,177.0 | +6.55% |
| 2025-09-04 | $4.90 | $4.68 | $0.2181 | 391,984.0 | -2.47% |
| 2025-09-03 | $4.87 | $4.45 | $0.42 | 758,661.0 | +3.85% |
| 2025-09-02 | $4.79 | $4.52 | $0.265 | 385,015.0 | -2.10% |
| 2025-08-29 | $4.96 | $4.75 | $0.21 | 320,913.0 | -2.45% |
| 2025-08-28 | $4.98 | $4.81 | $0.17 | 152,266.0 | +0.41% |
| 2025-08-27 | $4.95 | $4.84 | $0.11 | 198,335.0 | -0.81% |
| 2025-08-26 | $5.14 | $4.89 | $0.25 | 228,599.0 | -1.86% |
| 2025-08-25 | $5.17 | $4.78 | $0.39 | 552,806.0 | +2.10% |
| 2025-08-22 | $4.90 | $4.70 | $0.20 | 612,409.0 | +4.48% |
| 2025-08-21 | $4.79 | $4.61 | $0.1796 | 357,859.0 | +2.18% |
| 2025-08-20 | $4.74 | $4.53 | $0.21 | 303,144.0 | -3.16% |
| 2025-08-19 | $4.90 | $4.71 | $0.19 | 352,928.0 | -3.85% |
| 2025-08-18 | $5.02 | $4.77 | $0.25 | 342,117.0 | +2.49% |
| 2025-08-15 | $4.89 | $4.76 | $0.13 | 502,926.0 | -0.41% |
| 2025-08-14 | $4.90 | $4.76 | $0.1375 | 595,188.0 | -1.43% |
| 2025-08-13 | $5.01 | $4.78 | $0.23 | 958,583.0 | -1.41% |
| 2025-08-12 | $4.98 | $4.75 | $0.2257 | 763,310.0 | +1.43% |
| 2025-08-11 | $5.13 | $4.86 | $0.2673 | 699,881.0 | -1.61% |
| 2025-08-08 | $5.05 | $4.85 | $0.205 | 359,298.0 | +1.84% |
Cango Inc Adr 주식 (CANG) 연도별 가격 이력
이 심층 분석에서는 Cango Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CANG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cango Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cango Inc Adr 주식 (CANG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.20 | $4.45 | $0.75 | 3,566,014.0 | +5.66% |
| 2025-08 | $5.17 | $4.44 | $0.73 | 9,204,635.0 | -0.83% |
| 2025-07 | $5.75 | $4.65 | $1.10 | 17,227,889.0 | -0.82% |
| 2025-06 | $5.44 | $4.10 | $1.34 | 8,744,517.0 | +6.59% |
| 2025-05 | $5.00 | $3.81 | $1.19 | 7,517,549.0 | +12.35% |
| 2025-04 | $4.30 | $3.22 | $1.08 | 4,261,461.0 | +6.86% |
| 2025-03 | $4.78 | $3.06 | $1.72 | 6,905,410.0 | +16.98% |
| 2025-02 | $5.22 | $3.16 | $2.06 | 7,415,075.0 | -30.02% |
| 2025-01 | $5.59 | $4.21 | $1.38 | 12,379,006.0 | +5.23% |
Cango Inc Adr 주식 (CANG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.66 | $3.46 | $6.20 | 24,679,274.0 | +13.77% |
| 2024-11 | $4.21 | $2.49 | $1.72 | 8,825,791.0 | +69.67% |
| 2024-10 | $2.66 | $1.55 | $1.11 | 2,279,047.0 | +37.08% |
| 2024-09 | $1.85 | $1.40 | $0.45 | 1,372,614.0 | +3.49% |
| 2024-08 | $1.94 | $1.66 | $0.28 | 443,410.0 | -8.02% |
| 2024-07 | $2.08 | $1.65 | $0.43 | 725,586.0 | +11.98% |
| 2024-06 | $1.96 | $1.50 | $0.46 | 1,040,334.0 | +12.08% |
| 2024-05 | $1.75 | $1.44 | $0.31 | 1,131,613.0 | -0.67% |
| 2024-04 | $1.60 | $1.32 | $0.28 | 1,250,076.0 | -1.32% |
| 2024-03 | $1.72 | $1.35 | $0.37 | 697,568.0 | +1.33% |
| 2024-02 | $1.88 | $1.12 | $0.76 | 2,065,921.0 | +26.05% |
| 2024-01 | $1.19 | $0.955 | $0.235 | 1,029,375.0 | +16.67% |
Cango Inc Adr 주식 (CANG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.08 | $0.92 | $0.16 | 2,227,342.0 | -0.97% |
| 2023-11 | $1.20 | $1.03 | $0.17 | 780,939.0 | -6.36% |
| 2023-10 | $1.24 | $1.08 | $0.16 | 683,661.0 | -7.25% |
| 2023-09 | $1.30 | $1.09 | $0.21 | 2,434,481.0 | -3.58% |
| 2023-08 | $1.46 | $1.17 | $0.29 | 864,477.0 | -10.22% |
| 2023-07 | $1.40 | $1.14 | $0.26 | 885,347.0 | +17.10% |
| 2023-06 | $1.25 | $1.06 | $0.19 | 1,374,443.0 | -0.01% |
| 2023-05 | $1.21 | $1.06 | $0.15 | 754,384.0 | -1.68% |
| 2023-04 | $1.23 | $1.09 | $0.14 | 990,928.0 | +4.39% |
| 2023-03 | $1.40 | $1.01 | $0.39 | 1,441,443.0 | -14.29% |
| 2023-02 | $1.51 | $1.32 | $0.19 | 1,224,995.0 | -3.62% |
| 2023-01 | $1.51 | $1.30 | $0.21 | 2,076,038.0 | +5.50% |
3.48%
0.56%
자본화:
|
볼륨(24시간):