Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
1.420
-0.070 (-4.70%)
At close: Nov 13, 2026, 4:00 PM EST
1.460
+0.040 (2.82%)
After-hours: Nov 13, 2026, 5:14 PM EST
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 16,816 |
| Nov 12, 2026 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -3.87% | 96,913 |
| Nov 11, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -6.63% | 22,233 |
| Nov 10, 2026 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | -1.19% | 33,153 |
| Nov 9, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 76,891 |
| Nov 6, 2026 | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | 1.25% | 25,820 |
| Nov 5, 2026 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | -4.13% | 13,028 |
| Nov 4, 2026 | 1.50 | 1.68 | 1.50 | 1.67 | 1.67 | 3.02% | 14,225 |
| Nov 3, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 7,963 |
| Nov 2, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 33,672 |
| Oct 30, 2026 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 22,438 |
| Oct 29, 2026 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | 0.61% | 22,037 |
| Oct 28, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.65 | - | 24,446 |
| Oct 27, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 1.65 | -4.07% | 77,864 |
| Oct 26, 2026 | 1.76 | 1.79 | 1.61 | 1.72 | 1.72 | -3.37% | 856,516 |
| 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% | 17,311 |
| Oct 21, 2026 | 1.91 | 1.92 | 1.83 | 1.89 | 1.89 | -0.02% | 11,166 |
| Oct 20, 2026 | 1.86 | 1.92 | 1.82 | 1.89 | 1.89 | - | 18,598 |
| Oct 19, 2026 | 1.87 | 1.92 | 1.80 | 1.89 | 1.89 | 7.39% | 14,475 |
| 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 |