Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
1.480
-0.060 (-3.90%)
At close: Mar 28, 2025, 4:00 PM
1.450
-0.030 (-2.03%)
After-hours: Mar 28, 2025, 7:28 PM EST
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.41 | 1.50 | 1.40 | 1.49 | 1.49 | 4.93% | 41,922 |
| Feb 11, 2025 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 49,973 |
| Feb 10, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | 0.73% | 124,192 |
| Feb 7, 2025 | 1.42 | 1.48 | 1.35 | 1.37 | 1.37 | -3.52% | 60,508 |
| Feb 6, 2025 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 41,401 |
| Feb 5, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 5.76% | 88,520 |
| Feb 4, 2025 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -4.79% | 140,812 |
| Feb 3, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 56,648 |
| Jan 31, 2025 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 73,509 |
| Jan 30, 2025 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 44,954 |
| Jan 29, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -1.92% | 51,509 |
| Jan 28, 2025 | 1.56 | 1.61 | 1.53 | 1.56 | 1.56 | - | 48,751 |
| Jan 27, 2025 | 1.55 | 1.60 | 1.50 | 1.56 | 1.56 | - | 393,155 |
| Jan 24, 2025 | 1.55 | 1.60 | 1.49 | 1.56 | 1.56 | 1.96% | 69,659 |
| Jan 23, 2025 | 1.52 | 1.56 | 1.45 | 1.53 | 1.53 | -0.65% | 109,060 |
| Jan 22, 2025 | 1.56 | 1.59 | 1.49 | 1.54 | 1.54 | -2.53% | 70,805 |
| Jan 21, 2025 | 1.55 | 1.64 | 1.53 | 1.58 | 1.58 | 1.94% | 79,266 |
| Jan 17, 2025 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | -2.52% | 78,866 |
| Jan 16, 2025 | 1.56 | 1.64 | 1.56 | 1.59 | 1.59 | - | 59,793 |