Can-Fite BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.82	1.82	1.77	1.78	1.78	-2.73%	23,854
Oct 22, 2026	1.88	1.91	1.83	1.83	1.83	-3.15%	15,168
Oct 21, 2026	1.91	1.92	1.83	1.89	1.89	-0.02%	11,164
Oct 20, 2026	1.86	1.92	1.82	1.89	1.89	-	18,551
Oct 19, 2026	1.87	1.92	1.80	1.89	1.89	7.39%	14,428
Oct 16, 2026	1.92	1.92	1.75	1.76	1.76	-4.86%	26,978
Oct 15, 2026	1.93	1.93	1.85	1.85	1.85	-4.15%	26,577
Oct 14, 2026	1.95	1.95	1.90	1.93	1.93	-1.03%	14,484
Oct 13, 2026	1.97	2.00	1.91	1.95	1.95	-	19,467
Oct 12, 2026	1.91	2.02	1.91	1.95	1.95	2.63%	24,343
Oct 9, 2026	1.98	2.01	1.90	1.90	1.90	-5.00%	32,094
Oct 8, 2026	2.10	2.12	1.96	2.00	2.00	-4.76%	68,192
Oct 7, 2026	2.14	2.14	2.10	2.10	2.10	-1.87%	43,746
Oct 6, 2026	2.14	2.14	2.11	2.14	2.14	-	23,781
Oct 5, 2026	2.15	2.15	2.12	2.14	2.14	-1.92%	27,849
Oct 2, 2026	2.20	2.22	2.18	2.18	2.18	-1.27%	21,799
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