Can-Fite BioPharma Ltd. (TLV:CANF)
Israel · Delayed Price · Currency is ILS · Price in ILA 330.80
+1.40 (0.43%)
Oct 1, 2026, 2:24 PM IDT
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 329.40 | 340.70 | 329.40 | 330.80 | 330.80 | 0.43% | 2,276 |
| Sep 30, 2026 | 340.80 | 340.80 | 325.00 | 329.40 | 329.40 | -3.35% | 8,363 |
| Sep 29, 2026 | 341.30 | 341.30 | 330.10 | 340.80 | 340.80 | -0.15% | 2,015 |
| Sep 28, 2026 | 346.60 | 346.60 | 336.00 | 341.30 | 341.30 | -1.53% | 2,076 |
| Sep 24, 2026 | 334.80 | 349.90 | 333.00 | 346.60 | 346.60 | 3.52% | 1,775 |
| Sep 23, 2026 | 339.30 | 356.00 | 332.00 | 334.80 | 334.80 | -1.33% | 9,886 |
| Sep 22, 2026 | 349.90 | 366.90 | 335.00 | 339.30 | 339.30 | -3.03% | 23,481 |
| Sep 17, 2026 | 345.30 | 360.00 | 345.00 | 349.90 | 349.90 | 1.33% | 10,709 |
| Sep 16, 2026 | 348.90 | 349.00 | 340.30 | 345.30 | 345.30 | -1.03% | 25,155 |
| Sep 15, 2026 | 349.70 | 359.40 | 342.00 | 348.90 | 348.90 | -0.23% | 7,326 |
| Sep 14, 2026 | 351.80 | 360.00 | 346.30 | 349.70 | 349.70 | 0.98% | 18,422 |
| Sep 10, 2026 | 340.80 | 360.00 | 340.40 | 346.30 | 346.30 | -1.25% | 4,421 |
| Sep 9, 2026 | 364.90 | 364.90 | 343.00 | 350.70 | 350.70 | 0.34% | 40,554 |
| Sep 8, 2026 | 370.50 | 380.00 | 348.00 | 349.50 | 349.50 | -5.67% | 55,071 |
| Sep 7, 2026 | 355.00 | 380.00 | 348.00 | 370.50 | 370.50 | -1.57% | 51,563 |
| Sep 4, 2026 | 364.80 | 383.80 | 364.80 | 376.40 | 376.40 | 3.18% | 27,035 |
| Sep 3, 2026 | 390.00 | 390.00 | 362.00 | 364.80 | 364.80 | -9.66% | 98,699 |
| Sep 2, 2026 | 495.10 | 699.00 | 399.80 | 403.80 | 403.80 | -18.44% | 228,292 |
| Sep 1, 2026 | 507.00 | 517.90 | 490.00 | 495.10 | 495.10 | -2.35% | 10,044 |
| Aug 31, 2026 | 507.70 | 529.00 | 498.00 | 507.00 | 507.00 | -0.14% | 5,926 |
| Aug 28, 2026 | 515.60 | 529.00 | 506.00 | 507.70 | 507.70 | -1.53% | 5,303 |
| Aug 27, 2026 | 506.00 | 535.00 | 505.50 | 515.60 | 515.60 | -0.31% | 8,039 |
| Aug 26, 2026 | 515.20 | 538.90 | 506.00 | 517.20 | 517.20 | 0.39% | 1,899 |
| Aug 25, 2026 | 511.00 | 547.90 | 509.00 | 515.20 | 515.20 | -0.02% | 3,572 |
| Aug 24, 2026 | 537.20 | 548.90 | 511.00 | 515.30 | 515.30 | -4.08% | 13,744 |
| 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 |