Skip to main content
Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
1.790
+0.165 (10.15%)
Jan 2, 2025, 4:00 PM EST - Market closed

Can-Fite BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20251.601.821.601.791.7910.15%244,671
Dec 31, 20241.571.631.541.631.635.52%127,133
Dec 30, 20241.581.601.511.541.54-2.53%173,592
Dec 27, 20241.511.581.491.581.583.61%92,631
Dec 26, 20241.431.541.431.531.536.64%199,254
Dec 24, 20241.451.491.411.431.43-2.05%102,786
Dec 23, 20241.471.541.451.461.46-1.35%88,197
Dec 20, 20241.421.501.421.481.482.78%213,572
Dec 19, 20241.411.451.351.441.448.27%288,736
Dec 18, 20241.411.411.301.331.33-6.34%233,178
Dec 17, 20241.471.471.351.421.42-5.96%397,764
Dec 16, 20241.551.581.481.511.51-4.43%243,123
Dec 13, 20241.601.611.511.581.58-3.07%186,631
Dec 12, 20241.611.721.581.631.630.62%549,881
Dec 11, 20241.601.671.531.621.621.25%397,071
Dec 10, 20241.561.601.501.601.601.27%381,738
Dec 9, 20241.551.601.531.581.58-1.86%432,401
Dec 6, 20241.571.621.421.611.615.23%884,248
Dec 5, 20241.621.631.501.531.53-3.77%945,052
Dec 4, 20241.982.021.291.591.59-20.10%17,914,457
Dec 3, 20242.272.351.991.991.99-8.29%178,383
Dec 2, 20242.242.352.042.172.17-1.36%125,445
Nov 29, 20242.202.282.142.202.204.76%39,344
Nov 27, 20242.102.252.072.102.102.44%86,177
Nov 26, 20242.082.101.972.052.05-2.84%92,785
Nov 25, 20242.002.141.982.112.117.65%99,885
Nov 22, 20242.002.021.901.961.96-0.51%99,420
Nov 21, 20242.022.041.971.971.97-1.99%53,873
Nov 20, 20242.052.091.902.012.01-0.99%95,565
Nov 19, 20242.022.111.962.032.031.50%60,651
Nov 18, 20242.002.111.992.002.002.04%89,837
Nov 15, 20242.002.081.931.961.96-1.51%60,692
Nov 14, 20242.062.141.981.991.99-3.86%49,180
Nov 13, 20242.112.212.032.072.07-0.48%87,648
Nov 12, 20242.102.202.032.082.08-1.42%52,594
Nov 11, 20242.102.222.092.112.11-0.47%73,716
Nov 8, 20242.112.192.052.122.123.41%47,108
Nov 7, 20242.182.382.052.052.05-6.39%93,024
Nov 6, 20242.202.252.042.192.19-62,596
Nov 5, 20242.192.282.102.192.191.86%31,388
Nov 4, 20242.192.502.072.152.15-0.46%155,707
Nov 1, 20242.202.252.042.162.160.47%31,609
Oct 31, 20242.202.292.152.152.15-5.29%55,295
Oct 30, 20242.292.332.152.272.27-2.16%42,487
Oct 29, 20242.392.392.302.322.32-3.73%36,983
Oct 28, 20242.552.552.322.412.41-4.74%68,495
Oct 25, 20242.552.742.432.532.530.80%41,640
Oct 24, 20242.742.752.412.512.51-5.28%71,563
Oct 23, 20242.792.792.552.652.65-6.03%52,473
Oct 22, 20242.933.022.732.822.82-3.75%59,457
Oct 21, 20242.893.122.712.932.932.09%171,971
Oct 18, 20242.732.952.642.872.876.30%153,054
Oct 17, 20242.702.802.482.702.70-78,328
Oct 16, 20242.752.842.642.702.70-1.82%125,464
Oct 15, 20242.512.752.412.752.759.13%301,283
Oct 14, 20242.452.532.312.522.522.44%52,199
Oct 11, 20242.282.482.202.462.469.33%82,108
Oct 10, 20242.312.362.192.252.25-4.26%101,773
Oct 9, 20242.152.552.102.352.3515.20%435,383
Oct 8, 20242.012.262.002.042.042.00%230,631
Oct 7, 20242.002.041.942.002.001.52%32,679
Oct 4, 20241.972.031.911.971.971.29%29,183
Oct 3, 20242.002.041.911.951.95-0.77%30,688
Oct 2, 20241.951.961.911.961.960.51%37,423
Oct 1, 20242.032.081.911.951.95-2.99%70,172
Sep 30, 20242.012.041.982.012.01-0.50%27,982
Sep 27, 20242.052.051.992.022.02-1.46%12,909
Sep 26, 20242.082.081.952.052.050.99%89,130
Sep 25, 20242.042.081.952.032.03-0.49%75,990
Sep 24, 20242.092.201.952.042.04-841,814
Sep 23, 20242.002.111.962.042.043.03%131,157
Sep 20, 20242.052.131.871.981.98-1.98%122,833
Sep 19, 20242.162.162.002.022.02-6.05%98,548
Sep 18, 20242.172.212.072.152.150.47%41,230
Sep 17, 20242.342.422.062.142.14-9.32%104,165
Sep 16, 20242.462.462.232.362.36-1.67%111,579
Sep 13, 20242.412.502.262.402.40-1.64%118,226
Sep 12, 20242.342.442.232.442.446.09%88,076
Sep 11, 20242.372.372.202.302.30-1.29%110,492
Sep 10, 20242.272.392.192.332.333.56%85,781
Sep 9, 20242.302.432.152.252.25-3.02%109,538
Sep 6, 20242.402.412.202.322.32-0.34%106,392
Sep 5, 20242.342.382.202.332.33-0.51%28,598
Sep 4, 20242.272.432.202.342.345.41%111,037
Sep 3, 20242.212.422.092.222.22-168,927
Aug 30, 20242.252.362.102.222.22-1.33%117,507
Aug 29, 20242.402.452.252.252.25-2.60%38,623
Aug 28, 20242.282.382.242.312.310.43%13,351
Aug 27, 20242.442.442.222.302.30-4.17%70,344
Aug 26, 20242.382.472.192.402.401.27%55,971
Aug 23, 20242.242.472.242.372.377.24%48,263
Aug 22, 20242.362.442.182.212.21-4.33%63,552
Aug 21, 20242.312.462.242.312.31-1.28%56,323
Aug 20, 20242.452.492.262.342.34-3.54%44,656
Aug 19, 20242.552.602.382.432.43-4.11%107,973
Aug 16, 20242.542.722.432.532.53-2.69%66,707
Aug 15, 20242.622.722.432.602.601.56%93,524
Aug 14, 20242.582.682.432.562.560.39%75,331
Aug 13, 20242.652.722.452.552.553.24%41,055
Aug 12, 20242.662.792.462.472.47-5.69%70,008