Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
0.6021
-0.0163 (-2.64%)
At close: Oct 7, 2025, 4:00 PM EDT
0.6021
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -2.64% | 322,214 |
| Oct 6, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -0.26% | 295,717 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 2.33% | 113,340 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.21% | 377,169 |
| Oct 1, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.95% | 52,750 |
| Sep 30, 2025 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | 0.67% | 201,939 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.60% | 151,371 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 74,973 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.21% | 79,021 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -1.81% | 123,827 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.87% | 121,571 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.90% | 284,154 |
| Sep 19, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.65% | 85,911 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.70% | 134,025 |
| Sep 17, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.08% | 163,043 |
| Sep 16, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.16% | 165,077 |
| Sep 15, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.07% | 679,086 |
| Sep 12, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.08% | 74,114 |
| Sep 11, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.69% | 112,582 |
| Sep 10, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.67% | 100,134 |
| Sep 9, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.70% | 115,121 |
| Sep 8, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.61% | 207,702 |
| Sep 5, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.05% | 99,251 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.53% | 142,212 |
| Sep 3, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.06% | 69,735 |
| Sep 2, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 4.88% | 181,148 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -4.84% | 146,575 |
| Aug 28, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.14% | 188,369 |
| Aug 27, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.12% | 266,293 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.77% | 82,571 |
| Aug 25, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.63% | 120,945 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | -0.75% | 91,437 |
| Aug 21, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.42% | 118,971 |
| Aug 20, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.50% | 348,570 |
| Aug 19, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.85% | 81,229 |
| Aug 18, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.27% | 100,932 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.53% | 78,996 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -2.37% | 101,895 |
| Aug 13, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 4.29% | 93,684 |
| Aug 12, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -5.24% | 169,347 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.38% | 252,974 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.14% | 65,358 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.40% | 120,545 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.88% | 158,399 |
| Aug 5, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 2.52% | 127,677 |
| Aug 4, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 2.74% | 84,682 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -2.00% | 244,693 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.90% | 117,537 |
| Jul 30, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -5.26% | 489,573 |
| Jul 29, 2025 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | 1.73% | 499,847 |