Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
1.055
-0.005 (-0.47%)
At close: Jun 20, 2025, 4:00 PM
1.055
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 76,286 |
| Jun 18, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 78,809 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -7.89% | 309,775 |
| Jun 16, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | 6.54% | 1,030,465 |
| Jun 13, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 39,480 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.37% | 65,816 |
| Jun 11, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -1.35% | 75,914 |
| Jun 10, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | - | 51,999 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 1.37% | 51,289 |
| Jun 6, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.39% | 74,108 |
| Jun 5, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 44,434 |
| Jun 4, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 62,886 |
| Jun 3, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 56,503 |
| Jun 2, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.86% | 41,334 |
| May 30, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.46% | 52,390 |
| May 29, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.41% | 76,958 |
| May 28, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 61,549 |
| May 27, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.90% | 57,637 |
| May 23, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 32,614 |
| May 22, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 18,544 |
| May 21, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.37% | 50,420 |
| May 20, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.96% | 82,284 |
| May 19, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.48% | 65,577 |
| May 16, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.48% | 58,257 |
| May 15, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 35,638 |
| May 14, 2025 | 1.08 | 1.09 | 0.98 | 1.04 | 1.04 | -5.05% | 228,627 |
| May 13, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 103,351 |
| May 12, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 76,537 |
| May 9, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -0.45% | 133,899 |
| May 8, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 1.36% | 98,405 |
| May 7, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 81,121 |
| May 6, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 100,348 |
| May 5, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | 2.22% | 227,164 |
| May 2, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 8.17% | 57,502 |
| May 1, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -4.59% | 112,458 |
| Apr 30, 2025 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | - | 221,303 |
| Apr 29, 2025 | 1.16 | 1.18 | 1.08 | 1.09 | 1.09 | -5.22% | 137,950 |
| Apr 28, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 74,463 |
| Apr 25, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 239,298 |
| Apr 24, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 95,574 |
| Apr 23, 2025 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 183,548 |
| Apr 22, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -5.65% | 285,366 |
| Apr 21, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 212,848 |
| Apr 17, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -2.44% | 349,493 |
| Apr 16, 2025 | 1.23 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 261,595 |
| Apr 15, 2025 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 399,701 |
| Apr 14, 2025 | 1.76 | 1.82 | 1.22 | 1.30 | 1.30 | -17.20% | 5,667,248 |
| Apr 11, 2025 | 1.43 | 1.57 | 1.38 | 1.57 | 1.57 | 12.30% | 111,429 |
| Apr 10, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | -0.85% | 37,646 |
| Apr 9, 2025 | 1.39 | 1.41 | 1.31 | 1.41 | 1.41 | 6.02% | 67,343 |