Can-Fite BioPharma Ltd. (TLV:CANF)
Israel · Delayed Price · Currency is ILS · Price in ILA 450.60
-0.60 (-0.13%)
Jun 4, 2026, 11:47 AM IDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 461.60 | 479.00 | 450.00 | 451.20 | 451.20 | -2.25% | 18,968 |
| Jun 2, 2026 | 460.10 | 498.00 | 451.10 | 461.60 | 461.60 | 0.33% | 34,881 |
| Jun 1, 2026 | 468.00 | 476.90 | 455.00 | 460.10 | 460.10 | -1.69% | 7,363 |
| May 29, 2026 | 467.10 | 470.00 | 465.10 | 468.00 | 468.00 | 0.19% | 920 |
| May 28, 2026 | 484.70 | 484.70 | 465.00 | 467.10 | 467.10 | -3.63% | 2,200 |
| May 27, 2026 | 497.90 | 497.90 | 467.00 | 484.70 | 484.70 | -0.53% | 4,293 |
| May 26, 2026 | 473.80 | 492.00 | 462.30 | 487.30 | 487.30 | 2.85% | 14,658 |
| May 25, 2026 | 484.50 | 492.80 | 460.00 | 473.80 | 473.80 | -2.21% | 6,099 |
| May 20, 2026 | 484.00 | 487.90 | 483.00 | 484.50 | 484.50 | -0.06% | 5,747 |
| May 19, 2026 | 481.10 | 503.80 | 481.10 | 484.80 | 484.80 | -3.12% | 11,980 |
| May 18, 2026 | 519.00 | 560.00 | 490.00 | 500.40 | 500.40 | -3.58% | 59,224 |
| May 15, 2026 | 513.00 | 519.00 | 513.00 | 519.00 | 519.00 | 1.17% | 1,948 |
| May 14, 2026 | 514.80 | 523.90 | 500.00 | 513.00 | 513.00 | -0.35% | 8,338 |
| May 13, 2026 | 480.00 | 528.00 | 480.00 | 514.80 | 514.80 | 7.14% | 57,886 |
| May 12, 2026 | 486.10 | 489.90 | 467.10 | 480.50 | 480.50 | -1.15% | 11,055 |
| May 11, 2026 | 497.10 | 499.80 | 482.00 | 486.10 | 486.10 | -2.21% | 18,364 |
| May 8, 2026 | 499.00 | 507.80 | 480.00 | 497.10 | 497.10 | 3.93% | 14,722 |
| May 7, 2026 | 526.50 | 526.50 | 466.00 | 478.30 | 478.30 | -9.15% | 20,712 |
| May 6, 2026 | 510.00 | 548.00 | 507.10 | 526.50 | 526.50 | 9.69% | 43,417 |
| May 5, 2026 | 472.00 | 489.50 | 450.10 | 480.00 | 480.00 | 6.67% | 56,731 |
| May 4, 2026 | 457.00 | 470.30 | 433.10 | 450.00 | 450.00 | -2.02% | 77,497 |
| May 1, 2026 | 463.30 | 476.90 | 450.00 | 459.30 | 459.30 | -10.28% | 53,988 |
| Apr 30, 2026 | 454.00 | 590.00 | 453.70 | 511.90 | 511.90 | 13.88% | 418,763 |
| Apr 29, 2026 | 460.00 | 466.00 | 435.00 | 449.50 | 449.50 | 1.03% | 4,910 |
| Apr 28, 2026 | 453.40 | 460.00 | 440.00 | 444.90 | 444.90 | -1.87% | 2,760 |
| Apr 27, 2026 | 485.00 | 485.00 | 444.00 | 453.40 | 453.40 | -6.44% | 12,470 |
| Apr 24, 2026 | 470.00 | 488.00 | 470.00 | 484.60 | 484.60 | 5.69% | 1,520 |
| Apr 23, 2026 | 462.60 | 470.00 | 450.00 | 458.50 | 458.50 | -0.89% | 5,716 |
| Apr 20, 2026 | 479.30 | 479.30 | 455.50 | 462.60 | 462.60 | -3.48% | 5,478 |
| Apr 17, 2026 | 480.00 | 480.00 | 475.50 | 479.30 | 479.30 | 1.37% | 1,209 |
| Apr 16, 2026 | 472.50 | 486.00 | 465.00 | 472.80 | 472.80 | 0.06% | 1,221 |
| Apr 15, 2026 | 465.10 | 489.00 | 462.00 | 472.50 | 472.50 | 1.59% | 4,435 |
| Apr 14, 2026 | 468.00 | 483.30 | 450.00 | 465.10 | 465.10 | -0.79% | 6,312 |
| Apr 13, 2026 | 484.30 | 484.30 | 459.80 | 468.80 | 468.80 | -3.20% | 17,658 |
| Apr 10, 2026 | 505.00 | 505.00 | 470.10 | 484.30 | 484.30 | -0.45% | 4,384 |
| Apr 9, 2026 | 522.40 | 524.00 | 479.50 | 486.50 | 486.50 | -6.87% | 15,095 |
| Apr 6, 2026 | 508.60 | 550.00 | 487.00 | 522.40 | 522.40 | 2.71% | 10,469 |
| Apr 3, 2026 | 480.10 | 519.00 | 480.10 | 508.60 | 508.60 | 5.94% | 1,279 |
| Mar 31, 2026 | 502.00 | 517.70 | 475.00 | 480.10 | 480.10 | -7.23% | 33,893 |
| Mar 30, 2026 | 539.00 | 540.00 | 502.00 | 517.50 | 517.50 | -1.09% | 10,162 |
| Mar 27, 2026 | 511.10 | 544.30 | 511.10 | 523.20 | 523.20 | 2.37% | 2,615 |
| Mar 26, 2026 | 514.80 | 571.90 | 507.50 | 511.10 | 511.10 | -0.72% | 4,826 |
| Mar 25, 2026 | 506.90 | 525.00 | 506.90 | 514.80 | 514.80 | 1.56% | 14,001 |
| Mar 24, 2026 | 500.00 | 507.00 | 500.00 | 506.90 | 506.90 | -0.20% | 11,346 |
| Mar 23, 2026 | 524.00 | 524.00 | 505.10 | 507.90 | 507.90 | -3.93% | 6,790 |
| Mar 20, 2026 | 529.80 | 546.10 | 524.10 | 528.70 | 528.70 | -0.21% | 2,722 |
| Mar 19, 2026 | 541.50 | 541.50 | 525.50 | 529.80 | 529.80 | -2.16% | 6,301 |
| Mar 18, 2026 | 556.00 | 573.90 | 531.10 | 541.50 | 541.50 | -3.78% | 12,172 |
| Mar 17, 2026 | 577.60 | 605.00 | 560.00 | 562.80 | 562.80 | -2.56% | 19,235 |
| Mar 16, 2026 | 579.00 | 582.90 | 561.80 | 577.60 | 577.60 | -7.78% | 40,591 |