Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
0.6517
-0.0101 (-1.53%)
At close: Sep 4, 2025, 4:00 PM
0.6517
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -1.53% | 141,094 |
| Sep 3, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.06% | 69,735 |
| Sep 2, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 4.88% | 181,148 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -4.84% | 146,575 |
| Aug 28, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.14% | 188,369 |
| Aug 27, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.12% | 266,293 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.77% | 82,571 |
| Aug 25, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.63% | 120,945 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | -0.75% | 91,437 |
| Aug 21, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.42% | 118,971 |
| Aug 20, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.50% | 348,570 |
| Aug 19, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.85% | 81,229 |
| Aug 18, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.27% | 100,932 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.53% | 78,996 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -2.37% | 101,895 |
| Aug 13, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 4.29% | 93,684 |
| Aug 12, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -5.24% | 169,347 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.38% | 252,974 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.14% | 65,358 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.40% | 120,545 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.88% | 158,399 |
| Aug 5, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 2.52% | 127,677 |
| Aug 4, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 2.74% | 84,682 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -2.00% | 244,693 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.90% | 117,537 |
| Jul 30, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -5.26% | 489,573 |
| Jul 29, 2025 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | 1.73% | 499,847 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.69 | 0.70 | 0.70 | -28.43% | 3,352,611 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 234,838 |
| Jul 24, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -2.42% | 528,561 |
| Jul 23, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 105,893 |
| Jul 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 60,607 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 44,429 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 38,637 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 105,489 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 33,237 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 64,851 |
| Jul 14, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 99,294 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 31,891 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 36,903 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 39,839 |
| Jul 8, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 54,634 |
| Jul 7, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 97,343 |
| Jul 3, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 67,857 |
| Jul 2, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 57,056 |
| Jul 1, 2025 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 182,854 |
| Jun 30, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 223,056 |
| Jun 27, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 107,369 |
| Jun 26, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 48,786 |
| Jun 25, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 100,527 |