Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
3.240
-0.110 (-3.28%)
At close: Jun 1, 2026, 4:00 PM EDT
3.260
+0.020 (0.62%)
Pre-market: Jun 2, 2026, 8:26 AM EDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | -3.28% | 47,471 |
| May 29, 2026 | 3.36 | 3.46 | 3.35 | 3.35 | 3.35 | -0.30% | 18,376 |
| May 28, 2026 | 3.36 | 3.45 | 3.36 | 3.36 | 3.36 | 0.30% | 17,241 |
| May 27, 2026 | 3.52 | 3.52 | 3.31 | 3.35 | 3.35 | -2.62% | 14,482 |
| May 26, 2026 | 3.45 | 3.55 | 3.44 | 3.44 | 3.44 | 1.18% | 16,495 |
| May 22, 2026 | 3.35 | 3.60 | 3.35 | 3.40 | 3.40 | -1.16% | 44,987 |
| May 21, 2026 | 3.42 | 3.46 | 3.22 | 3.44 | 3.44 | -0.58% | 15,669 |
| May 20, 2026 | 3.33 | 3.47 | 3.29 | 3.46 | 3.46 | 6.46% | 7,006 |
| May 19, 2026 | 3.30 | 3.31 | 3.20 | 3.25 | 3.25 | -0.31% | 25,073 |
| May 18, 2026 | 3.46 | 3.54 | 3.26 | 3.26 | 3.26 | -2.98% | 36,346 |
| May 15, 2026 | 3.49 | 3.50 | 3.34 | 3.36 | 3.36 | -3.72% | 21,627 |
| May 14, 2026 | 3.46 | 3.65 | 3.43 | 3.49 | 3.49 | -4.12% | 29,441 |
| May 13, 2026 | 3.44 | 3.68 | 3.44 | 3.64 | 3.64 | 7.37% | 176,550 |
| May 12, 2026 | 3.39 | 3.46 | 3.30 | 3.39 | 3.39 | 0.89% | 29,377 |
| May 11, 2026 | 3.39 | 3.51 | 3.32 | 3.36 | 3.36 | -4.27% | 38,163 |
| May 8, 2026 | 3.55 | 3.55 | 3.42 | 3.51 | 3.51 | -0.85% | 29,677 |
| May 7, 2026 | 3.09 | 3.68 | 3.09 | 3.54 | 3.54 | 5.67% | 247,115 |
| May 6, 2026 | 3.60 | 3.71 | 3.35 | 3.35 | 3.35 | -4.29% | 82,748 |
| May 5, 2026 | 3.08 | 3.90 | 3.08 | 3.50 | 3.50 | 5.42% | 443,306 |
| May 4, 2026 | 2.96 | 3.42 | 2.88 | 3.32 | 3.32 | 13.31% | 461,741 |
| May 1, 2026 | 3.24 | 3.24 | 2.89 | 2.93 | 2.93 | -8.15% | 557,938 |
| Apr 30, 2026 | 3.65 | 4.08 | 2.87 | 3.19 | 3.19 | 6.69% | 27,286,912 |
| Apr 29, 2026 | 2.98 | 3.01 | 2.83 | 2.99 | 2.99 | 2.75% | 26,631 |
| Apr 28, 2026 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -0.34% | 12,038 |
| Apr 27, 2026 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | 0.34% | 21,570 |
| Apr 24, 2026 | 2.97 | 3.04 | 2.88 | 2.91 | 2.91 | - | 18,522 |
| Apr 23, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -1.69% | 16,148 |
| Apr 22, 2026 | 2.94 | 3.01 | 2.90 | 2.96 | 2.96 | 1.37% | 15,256 |
| Apr 21, 2026 | 3.03 | 3.03 | 2.87 | 2.92 | 2.92 | -2.67% | 39,610 |
| Apr 20, 2026 | 3.00 | 3.16 | 2.97 | 3.00 | 3.00 | -1.32% | 23,864 |
| 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% | 13,708 |
| Apr 15, 2026 | 3.07 | 3.24 | 3.03 | 3.17 | 3.17 | 3.93% | 34,835 |
| Apr 14, 2026 | 3.12 | 3.15 | 3.01 | 3.05 | 3.05 | 4.45% | 29,456 |
| Apr 13, 2026 | 3.02 | 3.10 | 2.91 | 2.92 | 2.92 | - | 42,850 |
| Apr 10, 2026 | 2.98 | 3.06 | 2.90 | 2.92 | 2.92 | -0.34% | 13,685 |
| Apr 9, 2026 | 3.07 | 3.16 | 2.93 | 2.93 | 2.93 | -4.87% | 57,629 |
| Apr 8, 2026 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | 1.65% | 16,366 |
| Apr 7, 2026 | 3.05 | 3.12 | 3.01 | 3.03 | 3.03 | -0.98% | 21,892 |
| Apr 6, 2026 | 3.11 | 3.23 | 3.06 | 3.06 | 3.06 | -0.33% | 20,751 |
| Apr 2, 2026 | 2.98 | 3.12 | 2.98 | 3.07 | 3.07 | -0.65% | 23,912 |
| Apr 1, 2026 | 3.03 | 3.21 | 2.96 | 3.09 | 3.09 | -0.32% | 15,261 |
| Mar 31, 2026 | 2.98 | 3.10 | 2.95 | 3.10 | 3.10 | 2.99% | 45,863 |
| Mar 30, 2026 | 3.21 | 3.21 | 3.01 | 3.01 | 3.01 | -4.14% | 51,453 |
| Mar 27, 2026 | 3.27 | 3.29 | 3.11 | 3.14 | 3.14 | -4.56% | 34,127 |
| Mar 26, 2026 | 3.23 | 3.39 | 3.20 | 3.29 | 3.29 | 1.86% | 24,038 |
| Mar 25, 2026 | 3.18 | 3.33 | 3.15 | 3.23 | 3.23 | 3.19% | 36,366 |
| Mar 24, 2026 | 3.21 | 3.27 | 3.11 | 3.13 | 3.13 | -3.40% | 46,892 |
| Mar 23, 2026 | 3.20 | 3.32 | 3.18 | 3.24 | 3.24 | 2.21% | 29,424 |
| Mar 20, 2026 | 3.32 | 3.42 | 3.15 | 3.17 | 3.17 | -4.80% | 49,902 |