Can-Fite BioPharma Ltd. (TLV:CANF)
Israel · Delayed Price · Currency is ILS · Price in ILA 518.80
+2.80 (0.54%)
Aug 3, 2026, 5:24 PM IDT
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 508.00 | 519.00 | 508.00 | 516.00 | 516.00 | 4.54% | 9,819 |
| Jul 30, 2026 | 491.40 | 509.80 | 489.00 | 493.60 | 493.60 | 0.45% | 2,868 |
| Jul 29, 2026 | 494.50 | 500.00 | 490.00 | 491.40 | 491.40 | -0.63% | 5,046 |
| Jul 28, 2026 | 499.90 | 507.90 | 490.10 | 494.50 | 494.50 | -1.08% | 6,831 |
| Jul 27, 2026 | 505.10 | 514.90 | 491.00 | 499.90 | 499.90 | -1.03% | 9,355 |
| Jul 24, 2026 | 523.60 | 523.60 | 505.00 | 505.10 | 505.10 | -3.53% | 11,227 |
| Jul 22, 2026 | 539.90 | 539.90 | 515.00 | 523.60 | 523.60 | 3.21% | 10,511 |
| Jul 21, 2026 | 520.80 | 520.80 | 500.00 | 507.30 | 507.30 | -2.59% | 5,137 |
| Jul 20, 2026 | 485.60 | 548.00 | 480.00 | 520.80 | 520.80 | 7.25% | 51,645 |
| Jul 17, 2026 | 487.80 | 504.90 | 480.00 | 485.60 | 485.60 | -0.45% | 12,602 |
| Jul 16, 2026 | 493.10 | 505.60 | 480.00 | 487.80 | 487.80 | -1.07% | 6,801 |
| Jul 15, 2026 | 500.00 | 514.90 | 490.00 | 493.10 | 493.10 | -6.06% | 38,544 |
| Jul 14, 2026 | 486.20 | 549.80 | 481.30 | 524.90 | 524.90 | 5.30% | 74,970 |
| Jul 13, 2026 | 500.90 | 526.10 | 487.70 | 498.50 | 498.50 | -0.48% | 15,227 |
| Jul 10, 2026 | 514.10 | 514.10 | 499.00 | 500.90 | 500.90 | -2.57% | 6,117 |
| Jul 9, 2026 | 537.90 | 564.70 | 507.00 | 514.10 | 514.10 | -4.42% | 22,732 |
| Jul 8, 2026 | 560.00 | 580.90 | 530.00 | 537.90 | 537.90 | -3.64% | 15,630 |
| Jul 7, 2026 | 578.00 | 597.00 | 541.00 | 558.20 | 558.20 | -6.62% | 22,448 |
| Jul 6, 2026 | 580.00 | 663.70 | 550.00 | 597.80 | 597.80 | 2.35% | 94,861 |
| Jul 3, 2026 | 600.00 | 600.00 | 576.10 | 584.10 | 584.10 | -9.89% | 14,943 |
| Jul 2, 2026 | 660.00 | 661.00 | 595.00 | 648.20 | 648.20 | -5.16% | 85,667 |
| Jul 1, 2026 | 408.80 | 875.00 | 408.80 | 683.50 | 683.50 | 67.20% | 451,250 |
| Jun 30, 2026 | 408.00 | 420.00 | 397.00 | 408.80 | 408.80 | 3.05% | 25,821 |
| Jun 29, 2026 | 440.00 | 440.00 | 374.00 | 396.70 | 396.70 | -11.63% | 135,365 |
| Jun 26, 2026 | 459.80 | 459.80 | 448.00 | 448.90 | 448.90 | -2.37% | 1,652 |
| Jun 25, 2026 | 475.10 | 475.10 | 448.60 | 459.80 | 459.80 | -3.22% | 1,632 |
| Jun 24, 2026 | 468.50 | 492.00 | 450.00 | 475.10 | 475.10 | 2.50% | 27,402 |
| Jun 23, 2026 | 455.00 | 466.00 | 448.00 | 463.50 | 463.50 | 1.87% | 3,182 |
| Jun 22, 2026 | 446.60 | 458.00 | 446.00 | 455.00 | 455.00 | 1.88% | 1,847 |
| Jun 19, 2026 | 448.60 | 448.60 | 444.50 | 446.60 | 446.60 | -0.45% | 207 |
| Jun 18, 2026 | 433.40 | 455.00 | 433.40 | 448.60 | 448.60 | 3.51% | 7,909 |
| Jun 17, 2026 | 439.90 | 439.90 | 430.00 | 433.40 | 433.40 | -1.48% | 11,040 |
| Jun 16, 2026 | 449.30 | 449.30 | 422.00 | 439.90 | 439.90 | 2.49% | 10,305 |
| Jun 15, 2026 | 424.00 | 440.00 | 424.00 | 429.20 | 429.20 | 1.15% | 9,520 |
| Jun 12, 2026 | 443.90 | 443.90 | 422.10 | 424.30 | 424.30 | -2.57% | 9,755 |
| Jun 11, 2026 | 450.00 | 450.00 | 431.00 | 435.50 | 435.50 | -0.25% | 14,972 |
| Jun 10, 2026 | 456.30 | 456.30 | 431.50 | 436.60 | 436.60 | -4.32% | 11,458 |
| Jun 9, 2026 | 461.20 | 461.20 | 456.30 | 456.30 | 456.30 | 0.55% | 200 |
| Jun 8, 2026 | 450.00 | 461.00 | 450.00 | 453.80 | 453.80 | -1.09% | 28,008 |
| Jun 5, 2026 | 451.90 | 459.90 | 451.90 | 458.80 | 458.80 | 1.53% | 370 |
| Jun 4, 2026 | 451.20 | 462.00 | 450.60 | 451.90 | 451.90 | 0.16% | 4,110 |
| 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 |