Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
1.145
-0.025 (-2.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.46 | 1.48 | 1.32 | 1.33 | 1.33 | -5.67% | 43,392 |
| Apr 7, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -4.08% | 30,285 |
| Apr 4, 2025 | 1.44 | 1.52 | 1.38 | 1.47 | 1.47 | -2.65% | 79,481 |
| Apr 3, 2025 | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 56,713 |
| Apr 2, 2025 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 8.57% | 64,388 |
| Apr 1, 2025 | 1.46 | 1.50 | 1.38 | 1.40 | 1.40 | -5.41% | 136,157 |
| Mar 31, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.07% | 43,559 |
| Mar 28, 2025 | 1.50 | 1.56 | 1.44 | 1.48 | 1.48 | -3.96% | 96,772 |
| Mar 27, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 52,015 |
| Mar 26, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 81,036 |
| Mar 25, 2025 | 1.58 | 1.63 | 1.53 | 1.57 | 1.57 | -3.09% | 92,015 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.55 | 1.62 | 1.62 | 1.25% | 418,588 |
| Mar 21, 2025 | 1.53 | 1.66 | 1.51 | 1.60 | 1.60 | 5.96% | 186,274 |
| Mar 20, 2025 | 1.61 | 1.75 | 1.50 | 1.51 | 1.51 | -7.36% | 378,164 |
| Mar 19, 2025 | 2.10 | 2.33 | 1.59 | 1.63 | 1.63 | -19.31% | 1,702,550 |
| Mar 18, 2025 | 1.90 | 2.21 | 1.67 | 2.02 | 2.02 | 22.42% | 3,553,389 |
| Mar 17, 2025 | 1.65 | 1.76 | 1.60 | 1.65 | 1.65 | 1.23% | 52,615 |
| Mar 14, 2025 | 1.56 | 1.65 | 1.54 | 1.63 | 1.63 | 4.29% | 35,760 |
| Mar 13, 2025 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 0.84% | 14,439 |
| Mar 12, 2025 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | - | 28,702 |
| Mar 11, 2025 | 1.53 | 1.59 | 1.46 | 1.55 | 1.55 | 1.31% | 21,844 |
| Mar 10, 2025 | 1.59 | 1.61 | 1.45 | 1.53 | 1.53 | -3.16% | 53,036 |
| Mar 7, 2025 | 1.56 | 1.76 | 1.54 | 1.58 | 1.58 | -1.25% | 32,662 |
| Mar 6, 2025 | 1.62 | 1.63 | 1.52 | 1.60 | 1.60 | -1.23% | 34,058 |
| Mar 5, 2025 | 1.63 | 1.67 | 1.57 | 1.62 | 1.62 | - | 43,019 |
| Mar 4, 2025 | 1.70 | 1.70 | 1.54 | 1.62 | 1.62 | -5.81% | 145,601 |
| Mar 3, 2025 | 1.78 | 1.81 | 1.68 | 1.72 | 1.72 | -2.27% | 99,110 |
| Feb 28, 2025 | 1.80 | 1.86 | 1.73 | 1.76 | 1.76 | - | 84,197 |
| Feb 27, 2025 | 1.77 | 1.80 | 1.73 | 1.76 | 1.76 | - | 67,620 |
| Feb 26, 2025 | 1.77 | 1.82 | 1.71 | 1.76 | 1.76 | 1.15% | 105,164 |
| Feb 25, 2025 | 1.77 | 1.81 | 1.68 | 1.74 | 1.74 | -1.14% | 105,112 |
| Feb 24, 2025 | 1.81 | 1.82 | 1.70 | 1.76 | 1.76 | -2.76% | 103,952 |
| Feb 21, 2025 | 1.91 | 2.04 | 1.75 | 1.81 | 1.81 | -5.24% | 371,756 |
| Feb 20, 2025 | 1.63 | 1.92 | 1.61 | 1.91 | 1.91 | 19.37% | 345,115 |
| Feb 19, 2025 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 2.56% | 205,856 |
| Feb 18, 2025 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 1.96% | 154,247 |
| Feb 14, 2025 | 1.52 | 1.55 | 1.45 | 1.53 | 1.53 | 1.32% | 40,638 |
| Feb 13, 2025 | 1.51 | 1.55 | 1.46 | 1.51 | 1.51 | 1.34% | 55,652 |