Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
4.100
-0.330 (-7.45%)
At close: Jan 29, 2026, 4:00 PM EST
4.100
0.00 (0.00%)
After-hours: Jan 29, 2026, 8:00 PM EST
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.37 | 4.55 | 4.10 | 4.10 | 4.10 | -7.45% | 24,173 |
| Jan 28, 2026 | 4.53 | 4.53 | 4.35 | 4.43 | 4.43 | -0.89% | 15,678 |
| Jan 27, 2026 | 4.38 | 4.64 | 4.34 | 4.47 | 4.47 | 3.00% | 42,241 |
| Jan 26, 2026 | 4.47 | 4.60 | 4.32 | 4.34 | 4.34 | -2.91% | 50,434 |
| Jan 23, 2026 | 4.23 | 4.60 | 4.17 | 4.47 | 4.47 | 7.45% | 72,507 |
| Jan 22, 2026 | 4.08 | 4.40 | 3.98 | 4.16 | 4.16 | 1.96% | 94,959 |
| Jan 21, 2026 | 4.02 | 4.15 | 3.91 | 4.08 | 4.08 | 2.26% | 58,592 |
| Jan 20, 2026 | 4.10 | 4.17 | 3.87 | 3.99 | 3.99 | -0.25% | 230,986 |
| Jan 16, 2026 | 4.15 | 4.29 | 3.95 | 4.00 | 4.00 | -6.54% | 67,632 |
| Jan 15, 2026 | 4.31 | 4.43 | 4.15 | 4.28 | 4.28 | -0.23% | 73,842 |
| Jan 14, 2026 | 4.19 | 4.38 | 4.13 | 4.29 | 4.29 | 3.62% | 51,557 |
| Jan 13, 2026 | 4.18 | 4.30 | 4.11 | 4.14 | 4.14 | -2.59% | 47,446 |
| Jan 12, 2026 | 4.23 | 4.28 | 4.01 | 4.25 | 4.25 | 2.66% | 47,792 |
| Jan 9, 2026 | 4.40 | 4.40 | 4.14 | 4.14 | 4.14 | -5.05% | 38,698 |
| Jan 8, 2026 | 4.62 | 4.74 | 4.12 | 4.36 | 4.36 | -7.43% | 99,767 |
| Jan 7, 2026 | 4.01 | 4.85 | 4.00 | 4.71 | 4.71 | 18.34% | 198,735 |
| Jan 6, 2026 | 4.10 | 4.17 | 3.63 | 3.98 | 3.98 | -7.23% | 213,813 |
| Jan 5, 2026 | 4.50 | 4.59 | 4.00 | 4.29 | 4.29 | -2.50% | 173,822 |
| Jan 2, 2026 | 3.80 | 4.40 | 3.72 | 4.40 | 4.40 | 10.00% | 138,840 |
| Dec 31, 2025 | 3.69 | 4.05 | 3.58 | 4.00 | 4.00 | 8.99% | 192,297 |
| Dec 30, 2025 | 3.43 | 3.99 | 3.38 | 3.67 | 3.67 | 7.00% | 218,427 |
| Dec 29, 2025 | 3.95 | 4.20 | 3.36 | 3.43 | 3.43 | -19.82% | 330,355 |
| Dec 26, 2025 | 5.41 | 5.47 | 4.20 | 4.28 | 4.28 | 18.64% | 8,814,435 |
| Dec 24, 2025 | 4.00 | 4.05 | 3.40 | 3.61 | 3.61 | -25.03% | 189,190 |
| Dec 23, 2025 | 5.02 | 5.02 | 4.67 | 4.81 | 4.81 | -1.72% | 73,898 |
| Dec 22, 2025 | 5.12 | 5.16 | 4.80 | 4.89 | 4.89 | -2.94% | 49,031 |
| Dec 19, 2025 | 4.92 | 5.18 | 4.90 | 5.04 | 5.04 | 0.84% | 36,493 |
| Dec 18, 2025 | 5.20 | 5.39 | 4.91 | 5.00 | 5.00 | -8.63% | 83,448 |
| Dec 17, 2025 | 5.66 | 5.84 | 5.40 | 5.47 | 5.47 | -5.33% | 31,437 |
| Dec 16, 2025 | 5.60 | 6.10 | 5.30 | 5.78 | 5.78 | 9.06% | 82,707 |
| Dec 15, 2025 | 5.72 | 5.90 | 5.20 | 5.30 | 5.30 | -6.29% | 32,170 |
| Dec 12, 2025 | 5.83 | 5.98 | 5.64 | 5.66 | 5.66 | -2.18% | 32,048 |
| Dec 11, 2025 | 6.00 | 6.20 | 5.70 | 5.78 | 5.78 | -6.74% | 39,489 |
| Dec 10, 2025 | 6.20 | 6.36 | 6.05 | 6.20 | 6.20 | -2.21% | 24,502 |
| Dec 9, 2025 | 6.64 | 6.64 | 6.20 | 6.34 | 6.34 | -3.06% | 40,352 |
| Dec 8, 2025 | 6.56 | 6.60 | 6.34 | 6.54 | 6.54 | 4.47% | 24,264 |
| Dec 5, 2025 | 6.74 | 6.74 | 6.26 | 6.26 | 6.26 | -7.67% | 45,020 |
| Dec 4, 2025 | 6.68 | 6.97 | 6.60 | 6.78 | 6.78 | -0.88% | 57,670 |
| Dec 3, 2025 | 7.20 | 7.39 | 6.71 | 6.84 | 6.84 | -7.99% | 41,236 |
| Dec 2, 2025 | 7.80 | 7.87 | 6.88 | 7.43 | 7.43 | -4.08% | 62,485 |
| Dec 1, 2025 | 7.05 | 7.90 | 6.90 | 7.75 | 7.75 | 10.46% | 134,152 |
| Nov 28, 2025 | 6.89 | 7.13 | 6.72 | 7.02 | 7.02 | 4.40% | 42,492 |
| Nov 26, 2025 | 6.77 | 7.11 | 6.34 | 6.72 | 6.72 | - | 81,450 |
| Nov 25, 2025 | 6.40 | 6.72 | 6.01 | 6.72 | 6.72 | 2.75% | 67,993 |
| Nov 24, 2025 | 6.00 | 7.13 | 5.80 | 6.54 | 6.54 | 11.99% | 170,359 |
| Nov 21, 2025 | 6.17 | 6.17 | 5.60 | 5.84 | 5.84 | -5.19% | 132,135 |
| Nov 20, 2025 | 6.60 | 7.06 | 6.02 | 6.16 | 6.16 | -6.95% | 252,243 |
| Nov 19, 2025 | 7.00 | 7.06 | 6.08 | 6.62 | 6.62 | -12.92% | 608,259 |
| Nov 18, 2025 | 10.99 | 12.30 | 7.60 | 7.60 | 7.60 | 5.00% | 17,785,645 |
| Nov 17, 2025 | 7.40 | 7.65 | 7.01 | 7.24 | 7.24 | -2.16% | 16,494 |