Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
0.4118
-0.0108 (-2.56%)
At close: Nov 3, 2025, 4:00 PM EST
0.4118
0.00 (0.00%)
Pre-market: Nov 4, 2025, 8:00 AM EST
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.16% | 165,077 |
| Sep 15, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.07% | 679,086 |
| Sep 12, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.08% | 74,114 |
| Sep 11, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.69% | 112,582 |
| Sep 10, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.67% | 100,134 |
| Sep 9, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.70% | 115,121 |
| Sep 8, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.61% | 207,702 |
| Sep 5, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.05% | 99,251 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.53% | 142,212 |
| 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 |