Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
2.190
-0.020 (-0.90%)
Oct 2, 2026, 11:53 AM EDT - Market open
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.20 | 2.25 | 2.19 | 2.21 | 2.21 | 0.45% | 33,880 |
| Sep 30, 2026 | 2.21 | 2.27 | 2.19 | 2.20 | 2.20 | 0.92% | 61,110 |
| Sep 29, 2026 | 2.23 | 2.23 | 2.14 | 2.18 | 2.18 | -2.24% | 34,823 |
| Sep 28, 2026 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | 3.15% | 35,359 |
| Sep 25, 2026 | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -0.37% | 20,381 |
| Sep 24, 2026 | 2.16 | 2.22 | 2.15 | 2.17 | 2.17 | 0.46% | 38,478 |
| Sep 23, 2026 | 2.21 | 2.22 | 2.15 | 2.16 | 2.16 | -3.14% | 42,906 |
| Sep 22, 2026 | 2.22 | 2.26 | 2.20 | 2.23 | 2.23 | 0.45% | 33,717 |
| Sep 21, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | 24,319 |
| Sep 18, 2026 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | - | 43,613 |
| Sep 17, 2026 | 2.27 | 2.30 | 2.24 | 2.24 | 2.24 | - | 42,719 |
| Sep 16, 2026 | 2.24 | 2.31 | 2.23 | 2.24 | 2.24 | - | 127,973 |
| Sep 15, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 49,324 |
| Sep 14, 2026 | 2.34 | 2.39 | 2.26 | 2.30 | 2.30 | -1.29% | 105,304 |
| Sep 11, 2026 | 2.17 | 2.37 | 2.16 | 2.33 | 2.33 | 7.87% | 152,702 |
| Sep 10, 2026 | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | -1.37% | 36,096 |
| Sep 9, 2026 | 2.27 | 2.29 | 2.19 | 2.19 | 2.19 | -4.37% | 91,283 |
| Sep 8, 2026 | 2.26 | 2.31 | 2.25 | 2.29 | 2.29 | 2.69% | 163,474 |
| Sep 4, 2026 | 2.34 | 2.35 | 2.23 | 2.23 | 2.23 | -5.11% | 180,749 |
| Sep 3, 2026 | 2.41 | 2.48 | 2.32 | 2.35 | 2.35 | -0.42% | 320,741 |
| Sep 2, 2026 | 2.78 | 2.78 | 2.32 | 2.36 | 2.36 | -28.27% | 20,101,956 |
| Sep 1, 2026 | 3.19 | 3.29 | 3.16 | 3.29 | 3.29 | 3.46% | 15,167 |
| Aug 31, 2026 | 3.42 | 3.42 | 3.16 | 3.18 | 3.18 | -6.47% | 48,097 |
| Aug 28, 2026 | 3.38 | 3.40 | 3.31 | 3.40 | 3.40 | 0.89% | 13,903 |
| Aug 27, 2026 | 3.36 | 3.44 | 3.32 | 3.37 | 3.37 | 1.51% | 21,249 |
| Aug 26, 2026 | 3.31 | 3.38 | 3.31 | 3.32 | 3.32 | - | 7,138 |
| Aug 25, 2026 | 3.35 | 3.40 | 3.30 | 3.32 | 3.32 | -0.90% | 11,102 |
| Aug 24, 2026 | 3.35 | 3.39 | 3.24 | 3.35 | 3.35 | 0.60% | 25,128 |
| Aug 21, 2026 | 3.35 | 3.48 | 3.33 | 3.33 | 3.33 | -0.60% | 25,193 |
| Aug 20, 2026 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -3.74% | 18,851 |
| Aug 19, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | 0.87% | 17,327 |
| Aug 18, 2026 | 3.54 | 3.56 | 3.37 | 3.45 | 3.45 | -3.63% | 32,206 |
| Aug 17, 2026 | 3.41 | 3.58 | 3.38 | 3.58 | 3.58 | 5.29% | 108,174 |
| Aug 14, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 15,939 |
| Aug 13, 2026 | 3.33 | 3.48 | 3.33 | 3.40 | 3.40 | -1.16% | 38,453 |
| Aug 12, 2026 | 3.47 | 3.50 | 3.34 | 3.44 | 3.44 | 3.93% | 36,013 |
| Aug 11, 2026 | 3.32 | 3.36 | 3.24 | 3.31 | 3.31 | 3.12% | 18,262 |
| Aug 10, 2026 | 3.35 | 3.40 | 3.21 | 3.21 | 3.21 | -6.69% | 18,506 |
| Aug 7, 2026 | 3.49 | 3.49 | 3.39 | 3.44 | 3.44 | -3.37% | 31,762 |
| Aug 6, 2026 | 3.33 | 3.60 | 3.33 | 3.56 | 3.56 | 11.25% | 100,473 |
| Aug 5, 2026 | 3.20 | 3.29 | 3.20 | 3.20 | 3.20 | 0.31% | 19,759 |
| Aug 4, 2026 | 3.22 | 3.28 | 3.19 | 3.19 | 3.19 | 0.63% | 32,255 |
| Aug 3, 2026 | 3.13 | 3.29 | 3.13 | 3.17 | 3.17 | 0.63% | 32,158 |
| Jul 31, 2026 | 3.36 | 3.36 | 3.15 | 3.15 | 3.15 | -3.96% | 15,166 |
| Jul 30, 2026 | 3.22 | 3.32 | 3.18 | 3.28 | 3.28 | 2.50% | 47,269 |
| Jul 29, 2026 | 3.15 | 3.28 | 3.13 | 3.20 | 3.20 | 1.27% | 24,998 |
| Jul 28, 2026 | 3.20 | 3.27 | 3.13 | 3.16 | 3.16 | 0.32% | 19,380 |
| Jul 27, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -1.25% | 20,260 |
| Jul 24, 2026 | 3.20 | 3.30 | 3.15 | 3.19 | 3.19 | -1.24% | 29,970 |
| Jul 23, 2026 | 3.26 | 3.31 | 3.20 | 3.23 | 3.23 | -2.12% | 20,836 |