Skip to main content
Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
2.150
-0.120 (-5.29%)
At close: Oct 31, 2024, 4:00 PM
2.260
+0.110 (5.12%)
After-hours: Oct 31, 2024, 5:30 PM EDT

Can-Fite BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20242.202.292.182.202.20-3.08%55,294
Oct 30, 20242.292.332.152.272.27-2.16%42,500
Oct 29, 20242.392.392.302.322.32-3.73%37,000
Oct 28, 20242.552.552.322.412.41-4.74%68,500
Oct 25, 20242.552.742.432.532.530.80%41,640
Oct 24, 20242.742.752.412.512.51-5.28%71,600
Oct 23, 20242.792.792.552.652.65-6.03%52,500
Oct 22, 20242.933.022.732.822.82-3.75%59,500
Oct 21, 20242.893.122.712.932.932.09%171,971
Oct 18, 20242.732.952.642.872.876.30%153,100
Oct 17, 20242.702.802.482.702.70-78,328
Oct 16, 20242.752.842.642.702.70-1.82%125,500
Oct 15, 20242.512.752.412.752.759.13%301,300
Oct 14, 20242.452.532.312.522.522.44%52,200
Oct 11, 20242.282.482.202.462.469.33%82,108
Oct 10, 20242.312.362.192.252.25-4.26%101,800
Oct 9, 20242.152.552.102.352.3515.20%435,400
Oct 8, 20242.012.262.002.042.042.00%230,631
Oct 7, 20242.002.041.942.002.001.52%32,679
Oct 4, 20241.972.031.911.971.971.03%29,200
Oct 3, 20242.002.041.911.951.95-0.51%30,700
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%28,000
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%76,000
Sep 24, 20242.092.201.952.042.04-841,814
Sep 23, 20242.002.111.962.042.043.03%131,200
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%88,100
Sep 11, 20242.372.372.202.302.30-1.29%110,500
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, 20242.402.412.202.322.32-0.43%106,400
Sep 5, 20242.342.382.202.332.33-0.43%28,600
Sep 4, 20242.272.432.202.342.345.41%111,100
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%13,400
Aug 27, 20242.442.442.222.302.30-4.17%70,344
Aug 26, 20242.382.472.192.402.401.27%56,000
Aug 23, 20242.242.472.242.372.377.24%48,300
Aug 22, 20242.362.442.182.212.21-4.33%63,600
Aug 21, 20242.312.462.242.312.31-1.28%56,323
Aug 20, 20242.452.492.262.342.34-3.70%44,700
Aug 19, 20242.552.602.382.432.43-3.95%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%41,100
Aug 12, 20242.662.792.462.472.47-5.73%70,008
Aug 9, 20242.682.752.502.622.62-2.96%64,805
Aug 8, 20242.412.882.402.702.7012.50%91,900
Aug 7, 20242.632.682.302.402.40-8.75%128,945
Aug 6, 20242.902.952.492.632.63-3.66%163,000
Aug 5, 20242.822.942.642.732.73-13.33%76,200
Aug 2, 20243.013.212.933.153.152.61%74,100
Aug 1, 20243.243.242.993.073.07-3.76%74,704
Jul 31, 20243.243.332.983.193.19-3.33%108,200
Jul 30, 20243.193.333.103.303.302.48%47,600
Jul 29, 20243.703.713.173.223.22-13.21%129,614
Jul 26, 20243.563.863.503.713.715.40%133,251
Jul 25, 20243.823.923.353.523.52-4.61%195,163
Jul 24, 20243.683.873.393.693.692.22%155,900
Jul 23, 20243.854.093.483.613.61-5.25%213,722
Jul 22, 20244.554.693.753.813.81-15.33%321,462
Jul 19, 20243.894.563.874.504.5015.38%177,771
Jul 18, 20243.654.123.643.903.907.14%188,420
Jul 17, 20243.633.783.613.643.64-0.55%113,658
Jul 16, 20243.443.783.383.663.668.61%161,088
Jul 15, 20243.473.573.183.373.37-2.88%163,691
Jul 12, 20243.313.553.163.473.476.44%116,350
Jul 11, 20243.193.343.023.263.263.16%122,106
Jul 10, 20242.993.222.833.163.166.76%83,634
Jul 9, 20242.613.052.612.962.9614.73%211,124
Jul 8, 20242.492.662.422.582.586.61%98,066
Jul 5, 20242.422.442.302.422.42-28,126
Jul 3, 20242.392.482.362.422.420.83%21,732
Jul 2, 20242.732.732.302.402.40-8.05%93,423
Jul 1, 20242.662.712.552.612.611.16%41,943
Jun 28, 20242.602.692.552.582.580.78%89,798
Jun 27, 20242.672.742.552.562.56-3.40%46,750
Jun 26, 20242.812.842.612.652.65-6.69%62,754
Jun 25, 20242.913.022.752.842.84-1.05%65,632
Jun 24, 20242.942.972.762.872.875.13%63,764
Jun 21, 20242.772.782.622.732.730.74%39,842
Jun 20, 20242.722.842.652.712.71-0.73%64,288
Jun 18, 20243.003.062.612.732.73-14.95%208,733
Jun 17, 20243.363.363.203.213.21-4.18%133,285
Jun 14, 20243.764.483.103.353.35-7.71%677,332
Jun 13, 20243.103.853.003.633.6315.61%298,360
Jun 12, 20242.833.302.833.143.1413.77%335,112
Jun 11, 20242.552.852.522.762.769.09%141,084