Can-Fite BioPharma Ltd. (TLV:CANF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 444.70
-8.70 (-1.92%)
Apr 28, 2026, 5:01 PM IDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | - | 1 |
| Apr 27, 2026 | 485.00 | 485.00 | 444.00 | 453.40 | 453.40 | -6.44% | 12,470 |
| Apr 24, 2026 | 470.00 | 488.00 | 470.00 | 484.60 | 484.60 | 5.69% | 1,520 |
| Apr 23, 2026 | 462.60 | 470.00 | 450.00 | 458.50 | 458.50 | -0.89% | 5,716 |
| Apr 20, 2026 | 479.30 | 479.30 | 455.50 | 462.60 | 462.60 | -3.48% | 5,478 |
| Apr 17, 2026 | 480.00 | 480.00 | 475.50 | 479.30 | 479.30 | 1.37% | 1,209 |
| Apr 16, 2026 | 472.50 | 486.00 | 465.00 | 472.80 | 472.80 | 0.06% | 1,221 |
| Apr 15, 2026 | 465.10 | 489.00 | 462.00 | 472.50 | 472.50 | 1.59% | 4,435 |
| Apr 14, 2026 | 468.00 | 483.30 | 450.00 | 465.10 | 465.10 | -0.79% | 6,312 |
| Apr 13, 2026 | 484.30 | 484.30 | 459.80 | 468.80 | 468.80 | -3.20% | 17,658 |
| Apr 10, 2026 | 505.00 | 505.00 | 470.10 | 484.30 | 484.30 | -0.45% | 4,384 |
| Apr 9, 2026 | 522.40 | 524.00 | 479.50 | 486.50 | 486.50 | -6.87% | 15,095 |
| Apr 6, 2026 | 508.60 | 550.00 | 487.00 | 522.40 | 522.40 | 2.71% | 10,469 |
| Apr 3, 2026 | 480.10 | 519.00 | 480.10 | 508.60 | 508.60 | 5.94% | 1,279 |
| Mar 31, 2026 | 502.00 | 517.70 | 475.00 | 480.10 | 480.10 | -7.23% | 33,893 |
| Mar 30, 2026 | 539.00 | 540.00 | 502.00 | 517.50 | 517.50 | -1.09% | 10,162 |
| Mar 27, 2026 | 511.10 | 544.30 | 511.10 | 523.20 | 523.20 | 2.37% | 2,615 |
| Mar 26, 2026 | 514.80 | 571.90 | 507.50 | 511.10 | 511.10 | -0.72% | 4,826 |
| Mar 25, 2026 | 506.90 | 525.00 | 506.90 | 514.80 | 514.80 | 1.56% | 14,001 |
| Mar 24, 2026 | 500.00 | 507.00 | 500.00 | 506.90 | 506.90 | -0.20% | 11,346 |
| Mar 23, 2026 | 524.00 | 524.00 | 505.10 | 507.90 | 507.90 | -3.93% | 6,790 |
| Mar 20, 2026 | 529.80 | 546.10 | 524.10 | 528.70 | 528.70 | -0.21% | 2,722 |
| Mar 19, 2026 | 541.50 | 541.50 | 525.50 | 529.80 | 529.80 | -2.16% | 6,301 |
| Mar 18, 2026 | 556.00 | 573.90 | 531.10 | 541.50 | 541.50 | -3.78% | 12,172 |
| Mar 17, 2026 | 577.60 | 605.00 | 560.00 | 562.80 | 562.80 | -2.56% | 19,235 |
| Mar 16, 2026 | 579.00 | 582.90 | 561.80 | 577.60 | 577.60 | -7.78% | 40,591 |
| Mar 13, 2026 | 595.20 | 645.10 | 595.20 | 626.30 | 626.30 | 1.29% | 7,537 |
| Mar 12, 2026 | 640.80 | 640.80 | 610.10 | 618.30 | 618.30 | -3.51% | 23,853 |
| Mar 11, 2026 | 661.60 | 661.60 | 630.70 | 640.80 | 640.80 | -3.14% | 8,482 |
| Mar 10, 2026 | 644.20 | 686.00 | 640.00 | 661.60 | 661.60 | 2.37% | 41,089 |
| Mar 9, 2026 | 730.00 | 730.00 | 640.00 | 646.30 | 646.30 | -14.11% | 83,314 |
| Mar 6, 2026 | 752.00 | 770.00 | 740.30 | 752.50 | 752.50 | -1.25% | 19,475 |
| Mar 5, 2026 | 962.00 | 962.00 | 755.10 | 762.00 | 762.00 | -48.51% | 199,951 |
| Mar 4, 2026 | 736.20 | 2,000.00 | 736.20 | 1,480.00 | 1,480.00 | 101.03% | 114,747 |
| Mar 2, 2026 | 722.00 | 750.00 | 722.00 | 736.20 | 736.20 | 2.48% | 8,541 |
| Feb 27, 2026 | 712.00 | 738.80 | 712.00 | 718.40 | 718.40 | 1.47% | 3,541 |
| Feb 26, 2026 | 704.00 | 708.00 | 704.00 | 708.00 | 708.00 | 0.57% | 369 |
| Feb 25, 2026 | 708.00 | 708.00 | 700.00 | 704.00 | 704.00 | -0.30% | 2,368 |
| Feb 24, 2026 | 708.90 | 708.90 | 705.00 | 706.10 | 706.10 | 0.13% | 614 |
| Feb 23, 2026 | 711.00 | 711.00 | 704.90 | 705.20 | 705.20 | 3.54% | 2,356 |
| Feb 20, 2026 | 670.00 | 712.00 | 670.00 | 681.10 | 681.10 | 0.55% | 1,954 |
| Feb 19, 2026 | 698.10 | 698.10 | 675.00 | 677.40 | 677.40 | -2.97% | 7,242 |
| Feb 18, 2026 | 700.00 | 712.00 | 683.00 | 698.10 | 698.10 | -1.95% | 3,551 |
| Feb 17, 2026 | 679.80 | 739.00 | 679.80 | 712.00 | 712.00 | 4.74% | 9,320 |
| Feb 16, 2026 | 670.10 | 695.60 | 670.10 | 679.80 | 679.80 | 1.45% | 1,467 |
| Feb 13, 2026 | 680.00 | 688.00 | 652.10 | 670.10 | 670.10 | -3.00% | 1,660 |
| Feb 12, 2026 | 695.50 | 695.50 | 680.00 | 690.80 | 690.80 | 0.85% | 1,149 |
| Feb 11, 2026 | 670.60 | 695.80 | 670.60 | 685.00 | 685.00 | 2.15% | 1,155 |
| Feb 10, 2026 | 674.80 | 683.00 | 651.10 | 670.60 | 670.60 | -0.62% | 6,341 |
| Feb 9, 2026 | 650.00 | 683.90 | 650.00 | 674.80 | 674.80 | 2.13% | 11,073 |
| Feb 6, 2026 | 708.70 | 708.70 | 650.00 | 660.70 | 660.70 | -6.77% | 17,434 |
| Feb 5, 2026 | 656.90 | 740.00 | 647.00 | 708.70 | 708.70 | 7.89% | 61,131 |
| Feb 4, 2026 | 673.70 | 673.70 | 648.00 | 656.90 | 656.90 | -0.73% | 5,775 |
| Feb 3, 2026 | 667.00 | 680.00 | 651.10 | 661.70 | 661.70 | -0.68% | 6,552 |
| Feb 2, 2026 | 668.00 | 695.90 | 658.00 | 666.20 | 666.20 | -0.92% | 11,127 |
| Jan 30, 2026 | 701.40 | 701.40 | 669.90 | 672.40 | 672.40 | -4.13% | 4,751 |
| Jan 29, 2026 | 710.00 | 710.00 | 692.30 | 701.40 | 701.40 | -0.37% | 1,900 |
| Jan 28, 2026 | 700.20 | 710.00 | 699.00 | 704.00 | 704.00 | 0.54% | 3,335 |
| Jan 27, 2026 | 707.20 | 710.00 | 690.30 | 700.20 | 700.20 | -0.99% | 2,474 |
| Jan 26, 2026 | 687.60 | 710.00 | 687.60 | 707.20 | 707.20 | 2.85% | 6,790 |
| Jan 23, 2026 | 668.70 | 699.00 | 667.00 | 687.60 | 687.60 | 5.25% | 3,230 |
| Jan 22, 2026 | 644.00 | 668.00 | 644.00 | 653.30 | 653.30 | 0.97% | 12,450 |
| Jan 21, 2026 | 650.00 | 658.00 | 643.00 | 647.00 | 647.00 | 1.03% | 8,396 |
| Jan 20, 2026 | 679.60 | 759.90 | 636.50 | 640.40 | 640.40 | -5.77% | 51,833 |
| Jan 19, 2026 | 653.10 | 710.00 | 649.00 | 679.60 | 679.60 | -0.61% | 4,324 |
| Jan 16, 2026 | 689.80 | 713.00 | 667.80 | 683.80 | 683.80 | -0.87% | 854 |
| Jan 15, 2026 | 675.50 | 717.00 | 675.50 | 689.80 | 689.80 | 2.12% | 11,949 |
| Jan 14, 2026 | 671.00 | 722.00 | 669.00 | 675.50 | 675.50 | 0.18% | 13,818 |
| Jan 13, 2026 | 660.00 | 682.80 | 655.70 | 674.30 | 674.30 | 2.51% | 9,309 |
| Jan 12, 2026 | 680.00 | 680.00 | 643.00 | 657.80 | 657.80 | -3.68% | 10,208 |
| Jan 9, 2026 | 700.00 | 700.00 | 670.20 | 682.90 | 682.90 | -5.28% | 3,700 |
| Jan 8, 2026 | 714.00 | 745.80 | 705.10 | 721.00 | 721.00 | 7.98% | 34,055 |
| Jan 7, 2026 | 640.00 | 679.70 | 622.00 | 667.70 | 667.70 | -0.09% | 25,376 |
| Jan 6, 2026 | 700.00 | 714.00 | 640.00 | 668.30 | 668.30 | -8.74% | 58,927 |
| Jan 5, 2026 | 1,950.00 | 1,950.00 | 560.00 | 732.30 | 732.30 | -75.59% | 110,675 |
| Jan 4, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Jan 1, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 67 |
| Dec 31, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,300 |
| Dec 30, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 29, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 262 |
| Dec 28, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 207 |
| Dec 25, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 24, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 61 |
| Dec 23, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 333 |
| Dec 22, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 21, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 18, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 17, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 34 |
| Dec 16, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 15, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 14, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 67 |
| Dec 11, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 668 |
| Dec 10, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 40 |
| Dec 9, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 8, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 7, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - |
| Dec 4, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 33 |
| Dec 3, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 17 |
| Dec 2, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 187 |
| Dec 1, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 167 |