Can-Fite BioPharma Ltd. (TLV:CANF)
Israel · Delayed Price · Currency is ILS · Price in ILA 533.90
-3.30 (-0.61%)
Aug 24, 2026, 1:53 PM IDT
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 530.70 | 544.50 | 530.70 | 537.20 | 537.20 | 1.22% | 183 |
| Aug 20, 2026 | 532.90 | 544.90 | 510.10 | 530.70 | 530.70 | -0.41% | 1,157 |
| Aug 19, 2026 | 531.10 | 540.40 | 520.00 | 532.90 | 532.90 | 0.34% | 4,131 |
| Aug 18, 2026 | 516.00 | 539.90 | 510.00 | 531.10 | 531.10 | 2.93% | 10,256 |
| Aug 17, 2026 | 527.30 | 549.00 | 505.00 | 516.00 | 516.00 | -2.14% | 31,803 |
| Aug 14, 2026 | 504.60 | 527.50 | 504.60 | 527.30 | 527.30 | 4.50% | 596 |
| Aug 13, 2026 | 515.50 | 525.90 | 497.00 | 504.60 | 504.60 | -2.11% | 12,286 |
| Aug 12, 2026 | 501.10 | 541.80 | 501.10 | 515.50 | 515.50 | 2.87% | 34,817 |
| Aug 11, 2026 | 508.20 | 523.70 | 496.00 | 501.10 | 501.10 | -1.40% | 9,526 |
| Aug 10, 2026 | 529.70 | 529.70 | 506.00 | 508.20 | 508.20 | -4.06% | 2,840 |
| Aug 7, 2026 | 513.60 | 533.00 | 513.60 | 529.70 | 529.70 | 3.13% | 3,412 |
| Aug 6, 2026 | 514.80 | 548.70 | 505.30 | 513.60 | 513.60 | 3.26% | 34,137 |
| Aug 5, 2026 | 515.70 | 515.70 | 490.00 | 497.40 | 497.40 | -3.55% | 5,126 |
| Aug 4, 2026 | 518.80 | 521.60 | 490.00 | 515.70 | 515.70 | -0.60% | 18,424 |
| Aug 3, 2026 | 499.00 | 539.00 | 495.10 | 518.80 | 518.80 | 0.54% | 25,367 |
| 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 |