Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
3.150
-0.130 (-3.96%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | 35,940 |
| Jul 21, 2026 | 3.24 | 3.39 | 3.24 | 3.38 | 3.38 | 2.11% | 26,444 |
| Jul 20, 2026 | 3.42 | 3.42 | 3.22 | 3.31 | 3.31 | -2.65% | 161,270 |
| Jul 17, 2026 | 3.26 | 3.40 | 3.22 | 3.40 | 3.40 | 2.41% | 32,266 |
| Jul 16, 2026 | 3.20 | 3.32 | 3.18 | 3.32 | 3.32 | 1.22% | 49,869 |
| Jul 15, 2026 | 3.31 | 3.38 | 3.16 | 3.28 | 3.28 | 1.86% | 87,686 |
| Jul 14, 2026 | 3.46 | 3.57 | 3.18 | 3.22 | 3.22 | -1.23% | 1,239,560 |
| Jul 13, 2026 | 3.25 | 3.29 | 3.15 | 3.26 | 3.26 | 0.31% | 87,959 |
| Jul 10, 2026 | 3.30 | 3.38 | 3.20 | 3.25 | 3.25 | -0.61% | 48,568 |
| Jul 9, 2026 | 3.25 | 3.43 | 3.25 | 3.27 | 3.27 | 0.62% | 40,903 |
| Jul 8, 2026 | 3.40 | 3.55 | 3.25 | 3.25 | 3.25 | -6.61% | 81,460 |
| Jul 7, 2026 | 3.69 | 3.85 | 3.41 | 3.48 | 3.48 | -8.42% | 193,997 |
| Jul 6, 2026 | 3.89 | 4.13 | 3.80 | 3.80 | 3.80 | -2.81% | 1,316,396 |
| Jul 2, 2026 | 4.34 | 4.60 | 3.50 | 3.91 | 3.91 | -15.55% | 903,753 |
| Jul 1, 2026 | 5.02 | 5.98 | 3.82 | 4.63 | 4.63 | 55.89% | 57,140,259 |
| Jun 30, 2026 | 2.78 | 2.98 | 2.72 | 2.97 | 2.97 | 1.71% | 104,507 |
| Jun 29, 2026 | 2.60 | 2.98 | 2.56 | 2.92 | 2.92 | 6.18% | 311,123 |
| Jun 26, 2026 | 3.31 | 3.52 | 2.59 | 2.75 | 2.75 | -6.46% | 25,166,511 |
| Jun 25, 2026 | 3.02 | 3.14 | 2.93 | 2.94 | 2.94 | -1.67% | 63,095 |
| Jun 24, 2026 | 3.14 | 3.21 | 2.94 | 2.99 | 2.99 | -1.97% | 60,282 |
| Jun 23, 2026 | 3.03 | 3.19 | 3.03 | 3.05 | 3.05 | -0.33% | 30,834 |
| Jun 22, 2026 | 3.06 | 3.18 | 2.91 | 3.06 | 3.06 | 2.68% | 99,837 |
| Jun 18, 2026 | 3.02 | 3.08 | 2.98 | 2.98 | 2.98 | -1.65% | 9,412 |
| Jun 17, 2026 | 3.00 | 3.18 | 2.91 | 3.03 | 3.03 | 1.00% | 47,386 |
| Jun 16, 2026 | 2.97 | 3.01 | 2.91 | 3.00 | 3.00 | 0.33% | 17,268 |
| Jun 15, 2026 | 2.86 | 3.04 | 2.86 | 2.99 | 2.99 | 5.28% | 38,920 |
| Jun 12, 2026 | 2.91 | 3.02 | 2.84 | 2.84 | 2.84 | -0.35% | 27,347 |
| Jun 11, 2026 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | 1.06% | 23,350 |
| Jun 10, 2026 | 2.92 | 2.97 | 2.82 | 2.82 | 2.82 | -3.09% | 10,932 |
| Jun 9, 2026 | 3.10 | 3.11 | 2.91 | 2.91 | 2.91 | -5.52% | 36,273 |
| Jun 8, 2026 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -0.32% | 16,881 |
| Jun 5, 2026 | 3.20 | 3.21 | 3.01 | 3.09 | 3.09 | -2.22% | 29,619 |
| Jun 4, 2026 | 3.11 | 3.25 | 3.11 | 3.16 | 3.16 | 1.61% | 7,752 |
| Jun 3, 2026 | 3.16 | 3.19 | 3.11 | 3.11 | 3.11 | - | 19,947 |
| Jun 2, 2026 | 3.20 | 3.27 | 3.10 | 3.11 | 3.11 | -4.01% | 90,366 |
| Jun 1, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | -3.28% | 47,928 |
| May 29, 2026 | 3.36 | 3.46 | 3.35 | 3.35 | 3.35 | -0.30% | 18,377 |
| May 28, 2026 | 3.36 | 3.45 | 3.36 | 3.36 | 3.36 | 0.30% | 17,750 |
| May 27, 2026 | 3.52 | 3.52 | 3.31 | 3.35 | 3.35 | -2.62% | 14,705 |
| May 26, 2026 | 3.45 | 3.55 | 3.44 | 3.44 | 3.44 | 1.18% | 16,570 |
| May 22, 2026 | 3.35 | 3.60 | 3.35 | 3.40 | 3.40 | -1.16% | 46,032 |
| May 21, 2026 | 3.42 | 3.46 | 3.22 | 3.44 | 3.44 | -0.58% | 17,105 |
| May 20, 2026 | 3.33 | 3.47 | 3.29 | 3.46 | 3.46 | 6.46% | 7,071 |