Can-Fite BioPharma Ltd. (TLV:CANF)
Israel · Delayed Price · Currency is ILS · Price in ILA 529.90
+31.40 (6.30%)
Jul 14, 2026, 5:24 PM IDT
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |