Skip to main content
Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
1.800
-0.110 (-5.76%)
At close: Feb 21, 2025, 4:00 PM
1.750
-0.050 (-2.78%)
After-hours: Feb 21, 2025, 7:57 PM EST

Can-Fite BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.912.041.751.811.81-5.24%370,700
Feb 20, 20251.631.921.611.911.9119.37%345,115
Feb 19, 20251.571.631.551.601.602.56%205,856
Feb 18, 20251.551.601.531.561.561.96%154,247
Feb 14, 20251.521.551.451.531.531.32%40,638
Feb 13, 20251.511.551.461.511.511.34%55,652
Feb 12, 20251.411.501.401.491.494.93%41,922
Feb 11, 20251.421.451.381.421.422.90%49,973
Feb 10, 20251.431.471.371.381.380.73%124,192
Feb 7, 20251.421.481.351.371.37-3.52%60,508
Feb 6, 20251.471.481.411.421.42-3.40%41,401
Feb 5, 20251.451.501.441.471.475.76%88,520
Feb 4, 20251.451.491.381.391.39-4.79%140,812
Feb 3, 20251.481.481.431.461.46-1.35%56,648
Jan 31, 20251.511.551.461.481.48-4.52%73,509
Jan 30, 20251.531.571.511.551.551.31%44,954
Jan 29, 20251.581.591.521.531.53-1.92%51,509
Jan 28, 20251.561.611.531.561.56-48,751
Jan 27, 20251.551.601.501.561.56-393,155
Jan 24, 20251.551.601.491.561.561.96%69,659
Jan 23, 20251.521.561.451.531.53-0.65%109,060
Jan 22, 20251.561.591.491.541.54-2.53%70,805
Jan 21, 20251.551.641.531.581.581.94%79,266
Jan 17, 20251.571.601.531.551.55-2.52%78,866
Jan 16, 20251.561.641.561.591.59-59,793
Jan 15, 20251.611.631.551.591.59-1.85%82,976
Jan 14, 20251.581.621.571.621.623.18%60,805
Jan 13, 20251.601.641.561.571.57-0.63%114,795
Jan 10, 20251.661.661.571.581.580.64%174,989
Jan 8, 20251.671.671.571.571.57-5.42%58,268
Jan 7, 20251.751.781.641.661.66-5.14%117,929
Jan 6, 20251.801.841.721.751.75-3.31%112,478
Jan 3, 20251.801.831.731.811.811.12%137,172
Jan 2, 20251.601.821.601.791.7910.15%244,904
Dec 31, 20241.571.631.541.631.635.52%127,133
Dec 30, 20241.581.601.511.541.54-2.53%173,592
Dec 27, 20241.511.581.491.581.583.61%92,631
Dec 26, 20241.431.541.431.531.536.64%199,254
Dec 24, 20241.451.491.411.431.43-2.05%102,786
Dec 23, 20241.471.541.451.461.46-1.35%88,197
Dec 20, 20241.421.501.421.481.482.78%213,572
Dec 19, 20241.411.451.351.441.448.27%288,736
Dec 18, 20241.411.411.301.331.33-6.34%233,178
Dec 17, 20241.471.471.351.421.42-5.96%397,764
Dec 16, 20241.551.581.481.511.51-4.43%243,123
Dec 13, 20241.601.611.511.581.58-3.07%186,631
Dec 12, 20241.611.721.581.631.630.62%549,881
Dec 11, 20241.601.671.531.621.621.25%397,071
Dec 10, 20241.561.601.501.601.601.27%381,738
Dec 9, 20241.551.601.531.581.58-1.86%432,401
Dec 6, 20241.571.621.421.611.615.23%884,248
Dec 5, 20241.621.631.501.531.53-3.77%945,052
Dec 4, 20241.982.021.291.591.59-20.10%17,914,457
Dec 3, 20242.272.351.991.991.99-8.29%178,383
Dec 2, 20242.242.352.042.172.17-1.36%125,445
Nov 29, 20242.202.282.142.202.204.76%39,344
Nov 27, 20242.102.252.072.102.102.44%86,177
Nov 26, 20242.082.101.972.052.05-2.84%92,785
Nov 25, 20242.002.141.982.112.117.65%99,885
Nov 22, 20242.002.021.901.961.96-0.51%99,420
Nov 21, 20242.022.041.971.971.97-1.99%53,873
Nov 20, 20242.052.091.902.012.01-0.99%95,565
Nov 19, 20242.022.111.962.032.031.50%60,651
Nov 18, 20242.002.111.992.002.002.04%89,837
Nov 15, 20242.002.081.931.961.96-1.51%60,692
Nov 14, 20242.062.141.981.991.99-3.86%49,180
Nov 13, 20242.112.212.032.072.07-0.48%87,648
Nov 12, 20242.102.202.032.082.08-1.42%52,594
Nov 11, 20242.102.222.092.112.11-0.47%73,716
Nov 8, 20242.112.192.052.122.123.41%47,108
Nov 7, 20242.182.382.052.052.05-6.39%93,024
Nov 6, 20242.202.252.042.192.19-62,596
Nov 5, 20242.192.282.102.192.191.86%31,388
Nov 4, 20242.192.502.072.152.15-0.46%155,707
Nov 1, 20242.202.252.042.162.160.47%31,609
Oct 31, 20242.202.292.152.152.15-5.29%55,295
Oct 30, 20242.292.332.152.272.27-2.16%42,487
Oct 29, 20242.392.392.302.322.32-3.73%36,983
Oct 28, 20242.552.552.322.412.41-4.74%68,495
Oct 25, 20242.552.742.432.532.530.80%41,640
Oct 24, 20242.742.752.412.512.51-5.28%71,563
Oct 23, 20242.792.792.552.652.65-6.03%52,473
Oct 22, 20242.933.022.732.822.82-3.75%59,457
Oct 21, 20242.893.122.712.932.932.09%171,971
Oct 18, 20242.732.952.642.872.876.30%153,054
Oct 17, 20242.702.802.482.702.70-78,328
Oct 16, 20242.752.842.642.702.70-1.82%125,464
Oct 15, 20242.512.752.412.752.759.13%301,283
Oct 14, 20242.452.532.312.522.522.44%52,199
Oct 11, 20242.282.482.202.462.469.33%82,108
Oct 10, 20242.312.362.192.252.25-4.26%101,773
Oct 9, 20242.152.552.102.352.3515.20%435,383
Oct 8, 20242.012.262.002.042.042.00%230,631
Oct 7, 20242.002.041.942.002.001.52%32,679
Oct 4, 20241.972.031.911.971.971.29%29,183
Oct 3, 20242.002.041.911.951.95-0.77%30,688
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%27,982
Sep 27, 20242.052.051.992.022.02-1.46%12,909