Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
0.3270
+0.0350 (11.99%)
At close: Nov 24, 2025, 4:00 PM EST
0.3150
-0.0120 (-3.67%)
After-hours: Nov 24, 2025, 4:46 PM EST
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.30 | 0.36 | 0.29 | 0.34 | - | 16.68% | 2,869,862 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.19% | 2,601,780 |
| Nov 20, 2025 | 0.33 | 0.35 | 0.30 | 0.31 | 0.31 | -6.95% | 5,044,877 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -12.92% | 12,165,198 |
| Nov 18, 2025 | 0.55 | 0.62 | 0.38 | 0.38 | 0.38 | 5.00% | 355,712,902 |
| Nov 17, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.16% | 329,892 |
| Nov 14, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -0.32% | 147,996 |
| Nov 13, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -4.13% | 74,470 |
| Nov 12, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.10% | 83,084 |
| Nov 11, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.23% | 64,616 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.37 | 0.41 | 0.41 | -0.44% | 216,341 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.11% | 73,969 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.22% | 93,772 |
| Nov 5, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.46% | 163,264 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.44% | 207,879 |
| Nov 3, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.56% | 175,204 |
| Oct 31, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -1.61% | 151,902 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.16% | 100,758 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -4.77% | 202,408 |
| Oct 28, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.93% | 57,728 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 2.95% | 150,433 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.43% | 259,202 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.29% | 125,640 |
| Oct 22, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.19% | 84,749 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.15% | 80,119 |
| Oct 20, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 3.03% | 121,688 |
| Oct 17, 2025 | 0.54 | 0.55 | 0.49 | 0.50 | 0.50 | -7.22% | 336,492 |
| Oct 16, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 2.27% | 436,955 |
| Oct 15, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 7.76% | 990,016 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -4.74% | 633,454 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.94% | 243,571 |
| Oct 10, 2025 | 0.57 | 0.58 | 0.51 | 0.53 | 0.53 | -6.80% | 316,305 |
| Oct 9, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.79% | 554,368 |
| Oct 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.83% | 195,589 |
| Oct 7, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -2.64% | 322,214 |
| Oct 6, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -0.26% | 295,717 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 2.33% | 113,340 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.21% | 377,169 |
| Oct 1, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.95% | 52,750 |
| Sep 30, 2025 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | 0.67% | 201,939 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.60% | 151,371 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 74,973 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.21% | 79,021 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -1.81% | 123,827 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.87% | 121,571 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.90% | 284,154 |
| Sep 19, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.65% | 85,911 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.70% | 134,025 |
| Sep 17, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.08% | 163,043 |
| Sep 16, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.15% | 165,077 |