Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
3.390
+0.030 (0.89%)
At close: May 12, 2026, 4:00 PM EDT
3.300
-0.090 (-2.65%)
Pre-market: May 13, 2026, 4:53 AM EDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.39 | 3.46 | 3.30 | 3.39 | 3.39 | 0.89% | 29,197 |
| May 11, 2026 | 3.39 | 3.51 | 3.32 | 3.36 | 3.36 | -4.27% | 37,408 |
| May 8, 2026 | 3.55 | 3.55 | 3.42 | 3.51 | 3.51 | -0.85% | 28,880 |
| May 7, 2026 | 3.09 | 3.68 | 3.09 | 3.54 | 3.54 | 5.67% | 243,761 |
| May 6, 2026 | 3.60 | 3.71 | 3.35 | 3.35 | 3.35 | -4.29% | 81,616 |
| May 5, 2026 | 3.08 | 3.90 | 3.08 | 3.50 | 3.50 | 5.42% | 439,692 |
| May 4, 2026 | 2.96 | 3.42 | 2.88 | 3.32 | 3.32 | 13.31% | 455,287 |
| May 1, 2026 | 3.24 | 3.24 | 2.89 | 2.93 | 2.93 | -8.15% | 539,523 |
| Apr 30, 2026 | 3.65 | 4.08 | 2.87 | 3.19 | 3.19 | 6.69% | 27,109,180 |
| Apr 29, 2026 | 2.98 | 3.01 | 2.83 | 2.99 | 2.99 | 2.75% | 26,394 |
| Apr 28, 2026 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -0.34% | 10,099 |
| Apr 27, 2026 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | 0.34% | 15,319 |
| Apr 24, 2026 | 2.97 | 3.04 | 2.88 | 2.91 | 2.91 | - | 18,265 |
| Apr 23, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -1.69% | 16,116 |
| Apr 22, 2026 | 2.94 | 3.01 | 2.90 | 2.96 | 2.96 | 1.37% | 14,903 |
| Apr 21, 2026 | 3.03 | 3.03 | 2.87 | 2.92 | 2.92 | -2.67% | 39,376 |
| Apr 20, 2026 | 3.00 | 3.16 | 2.97 | 3.00 | 3.00 | -1.32% | 23,623 |
| Apr 17, 2026 | 3.10 | 3.16 | 2.94 | 3.04 | 3.04 | -1.30% | 32,182 |
| Apr 16, 2026 | 3.08 | 3.16 | 3.07 | 3.08 | 3.08 | -2.84% | 13,707 |
| Apr 15, 2026 | 3.07 | 3.24 | 3.03 | 3.17 | 3.17 | 3.93% | 34,828 |
| Apr 14, 2026 | 3.12 | 3.15 | 3.01 | 3.05 | 3.05 | 4.45% | 29,335 |
| Apr 13, 2026 | 3.02 | 3.10 | 2.91 | 2.92 | 2.92 | - | 42,797 |
| Apr 10, 2026 | 2.98 | 3.06 | 2.90 | 2.92 | 2.92 | -0.34% | 13,252 |
| Apr 9, 2026 | 3.07 | 3.16 | 2.93 | 2.93 | 2.93 | -4.87% | 56,080 |
| Apr 8, 2026 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | 1.65% | 16,215 |
| Apr 7, 2026 | 3.05 | 3.12 | 3.01 | 3.03 | 3.03 | -0.98% | 21,374 |
| Apr 6, 2026 | 3.11 | 3.23 | 3.06 | 3.06 | 3.06 | -0.33% | 19,989 |
| Apr 2, 2026 | 2.98 | 3.12 | 2.98 | 3.07 | 3.07 | -0.65% | 22,868 |
| Apr 1, 2026 | 3.03 | 3.21 | 2.96 | 3.09 | 3.09 | -0.32% | 15,192 |
| Mar 31, 2026 | 2.98 | 3.10 | 2.95 | 3.10 | 3.10 | 2.99% | 45,576 |
| Mar 30, 2026 | 3.21 | 3.21 | 3.01 | 3.01 | 3.01 | -4.14% | 46,192 |
| Mar 27, 2026 | 3.27 | 3.29 | 3.11 | 3.14 | 3.14 | -4.56% | 33,100 |
| Mar 26, 2026 | 3.23 | 3.39 | 3.20 | 3.29 | 3.29 | 1.86% | 23,617 |
| Mar 25, 2026 | 3.18 | 3.33 | 3.15 | 3.23 | 3.23 | 3.19% | 35,435 |
| Mar 24, 2026 | 3.21 | 3.27 | 3.11 | 3.13 | 3.13 | -3.40% | 43,645 |
| Mar 23, 2026 | 3.20 | 3.32 | 3.18 | 3.24 | 3.24 | 2.21% | 27,984 |
| Mar 20, 2026 | 3.32 | 3.42 | 3.15 | 3.17 | 3.17 | -4.80% | 49,822 |
| Mar 19, 2026 | 3.34 | 3.44 | 3.31 | 3.33 | 3.33 | -3.20% | 37,637 |
| Mar 18, 2026 | 3.45 | 3.53 | 3.34 | 3.44 | 3.44 | 0.29% | 50,988 |
| Mar 17, 2026 | 3.55 | 3.62 | 3.41 | 3.43 | 3.43 | -4.19% | 40,754 |
| Mar 16, 2026 | 3.58 | 3.71 | 3.51 | 3.58 | 3.58 | -0.56% | 76,969 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.53 | 3.60 | 3.60 | -3.23% | 51,818 |
| Mar 12, 2026 | 3.97 | 4.00 | 3.70 | 3.72 | 3.72 | -8.15% | 85,418 |
| Mar 11, 2026 | 4.15 | 4.18 | 3.94 | 4.05 | 4.05 | -3.57% | 61,736 |
| Mar 10, 2026 | 4.09 | 4.35 | 4.09 | 4.20 | 4.20 | 2.94% | 79,103 |
| Mar 9, 2026 | 4.32 | 4.41 | 3.92 | 4.08 | 4.08 | -10.33% | 245,355 |
| Mar 6, 2026 | 4.40 | 4.76 | 4.25 | 4.55 | 4.55 | -1.09% | 321,330 |
| Mar 5, 2026 | 5.21 | 5.35 | 4.50 | 4.60 | 4.60 | -23.59% | 1,008,653 |
| Mar 4, 2026 | 8.66 | 10.40 | 5.55 | 6.02 | 6.02 | 20.40% | 38,122,117 |
| Mar 3, 2026 | 4.64 | 5.00 | 4.58 | 5.00 | 5.00 | 2.88% | 10,140 |