Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
4.550
-0.050 (-1.09%)
Mar 6, 2026, 4:00 PM EST - Market closed
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 4.51 | 4.95 | 4.51 | 4.86 | 4.86 | 2.32% | 20,654 |
| Feb 27, 2026 | 4.84 | 4.90 | 4.61 | 4.75 | 4.75 | -3.65% | 33,199 |
| Feb 26, 2026 | 4.49 | 5.00 | 4.43 | 4.93 | 4.93 | 7.41% | 33,517 |
| Feb 25, 2026 | 4.38 | 4.59 | 4.21 | 4.59 | 4.59 | 4.56% | 18,050 |
| Feb 24, 2026 | 4.55 | 4.65 | 4.39 | 4.39 | 4.39 | -3.73% | 8,897 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.36 | 4.56 | 4.56 | -1.94% | 17,464 |
| Feb 20, 2026 | 4.45 | 4.65 | 4.29 | 4.65 | 4.65 | 4.73% | 30,788 |
| Feb 19, 2026 | 4.30 | 4.44 | 4.28 | 4.44 | 4.44 | 3.02% | 11,160 |
| Feb 18, 2026 | 4.39 | 4.41 | 4.21 | 4.31 | 4.31 | -2.27% | 10,110 |
| Feb 17, 2026 | 4.52 | 4.52 | 4.20 | 4.41 | 4.41 | -2.65% | 33,478 |
| Feb 13, 2026 | 4.25 | 4.59 | 4.12 | 4.53 | 4.53 | 4.86% | 39,215 |
| Feb 12, 2026 | 4.26 | 4.40 | 4.12 | 4.32 | 4.32 | -1.82% | 8,564 |
| Feb 11, 2026 | 4.40 | 4.44 | 4.23 | 4.40 | 4.40 | 1.38% | 8,441 |
| Feb 10, 2026 | 4.36 | 4.74 | 4.22 | 4.34 | 4.34 | 2.84% | 41,818 |
| Feb 9, 2026 | 4.20 | 4.31 | 4.17 | 4.22 | 4.22 | 1.44% | 37,468 |
| Feb 6, 2026 | 4.18 | 4.42 | 4.02 | 4.16 | 4.16 | -2.12% | 56,171 |
| Feb 5, 2026 | 4.10 | 4.50 | 4.10 | 4.25 | 4.25 | 5.20% | 521,015 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.04 | 4.04 | 4.04 | -0.25% | 16,431 |
| Feb 3, 2026 | 4.13 | 4.17 | 4.00 | 4.05 | 4.05 | -1.94% | 21,538 |
| Feb 2, 2026 | 4.16 | 4.32 | 4.05 | 4.13 | 4.13 | 2.99% | 23,551 |
| Jan 30, 2026 | 4.00 | 4.18 | 4.00 | 4.01 | 4.01 | -2.20% | 18,296 |
| Jan 29, 2026 | 4.37 | 4.55 | 4.10 | 4.10 | 4.10 | -7.45% | 24,173 |
| Jan 28, 2026 | 4.53 | 4.53 | 4.35 | 4.43 | 4.43 | -0.89% | 15,678 |
| Jan 27, 2026 | 4.38 | 4.64 | 4.34 | 4.47 | 4.47 | 3.00% | 42,241 |
| Jan 26, 2026 | 4.47 | 4.60 | 4.32 | 4.34 | 4.34 | -2.91% | 50,434 |
| Jan 23, 2026 | 4.23 | 4.60 | 4.17 | 4.47 | 4.47 | 7.45% | 72,507 |
| Jan 22, 2026 | 4.08 | 4.40 | 3.98 | 4.16 | 4.16 | 1.96% | 94,959 |
| Jan 21, 2026 | 4.02 | 4.15 | 3.91 | 4.08 | 4.08 | 2.26% | 58,592 |
| Jan 20, 2026 | 4.10 | 4.17 | 3.87 | 3.99 | 3.99 | -0.25% | 230,986 |
| Jan 16, 2026 | 4.15 | 4.29 | 3.95 | 4.00 | 4.00 | -6.54% | 67,632 |
| Jan 15, 2026 | 4.31 | 4.43 | 4.15 | 4.28 | 4.28 | -0.23% | 73,842 |
| Jan 14, 2026 | 4.19 | 4.38 | 4.13 | 4.29 | 4.29 | 3.62% | 51,557 |
| Jan 13, 2026 | 4.18 | 4.30 | 4.11 | 4.14 | 4.14 | -2.59% | 47,446 |
| Jan 12, 2026 | 4.23 | 4.28 | 4.01 | 4.25 | 4.25 | 2.66% | 47,792 |
| Jan 9, 2026 | 4.40 | 4.40 | 4.14 | 4.14 | 4.14 | -5.05% | 38,698 |
| Jan 8, 2026 | 4.62 | 4.74 | 4.12 | 4.36 | 4.36 | -7.43% | 99,767 |
| Jan 7, 2026 | 4.01 | 4.85 | 4.00 | 4.71 | 4.71 | 18.34% | 198,735 |
| Jan 6, 2026 | 4.10 | 4.17 | 3.63 | 3.98 | 3.98 | -7.23% | 213,813 |
| Jan 5, 2026 | 4.50 | 4.59 | 4.00 | 4.29 | 4.29 | -2.50% | 173,822 |
| Jan 2, 2026 | 3.80 | 4.40 | 3.72 | 4.40 | 4.40 | 10.00% | 138,840 |
| Dec 31, 2025 | 3.69 | 4.05 | 3.58 | 4.00 | 4.00 | 8.99% | 192,297 |
| Dec 30, 2025 | 3.43 | 3.99 | 3.38 | 3.67 | 3.67 | 7.00% | 218,427 |
| Dec 29, 2025 | 3.95 | 4.20 | 3.36 | 3.43 | 3.43 | -19.82% | 330,355 |
| Dec 26, 2025 | 5.41 | 5.47 | 4.20 | 4.28 | 4.28 | 18.64% | 8,814,435 |
| Dec 24, 2025 | 4.00 | 4.05 | 3.40 | 3.61 | 3.61 | -25.03% | 189,190 |
| Dec 23, 2025 | 5.02 | 5.02 | 4.67 | 4.81 | 4.81 | -1.72% | 73,898 |
| Dec 22, 2025 | 5.12 | 5.16 | 4.80 | 4.89 | 4.89 | -2.94% | 49,031 |
| Dec 19, 2025 | 4.92 | 5.18 | 4.90 | 5.04 | 5.04 | 0.84% | 36,493 |
| Dec 18, 2025 | 5.20 | 5.39 | 4.91 | 5.00 | 5.00 | -8.63% | 83,448 |
| Dec 17, 2025 | 5.66 | 5.84 | 5.40 | 5.47 | 5.47 | -5.33% | 31,437 |
| Dec 16, 2025 | 5.60 | 6.10 | 5.30 | 5.78 | 5.78 | 9.06% | 82,707 |
| Dec 15, 2025 | 5.72 | 5.90 | 5.20 | 5.30 | 5.30 | -6.29% | 32,170 |
| Dec 12, 2025 | 5.83 | 5.98 | 5.64 | 5.66 | 5.66 | -2.18% | 32,048 |
| Dec 11, 2025 | 6.00 | 6.20 | 5.70 | 5.78 | 5.78 | -6.74% | 39,489 |
| Dec 10, 2025 | 6.20 | 6.36 | 6.05 | 6.20 | 6.20 | -2.21% | 24,502 |
| Dec 9, 2025 | 6.64 | 6.64 | 6.20 | 6.34 | 6.34 | -3.06% | 40,352 |
| Dec 8, 2025 | 6.56 | 6.60 | 6.34 | 6.54 | 6.54 | 4.47% | 24,264 |
| Dec 5, 2025 | 6.74 | 6.74 | 6.26 | 6.26 | 6.26 | -7.67% | 45,020 |
| Dec 4, 2025 | 6.68 | 6.97 | 6.60 | 6.78 | 6.78 | -0.88% | 57,670 |
| Dec 3, 2025 | 7.20 | 7.39 | 6.71 | 6.84 | 6.84 | -7.99% | 41,236 |
| Dec 2, 2025 | 7.80 | 7.87 | 6.88 | 7.43 | 7.43 | -4.08% | 62,485 |
| Dec 1, 2025 | 7.05 | 7.90 | 6.90 | 7.75 | 7.75 | 10.46% | 134,152 |
| Nov 28, 2025 | 6.89 | 7.13 | 6.72 | 7.02 | 7.02 | 4.40% | 42,492 |
| Nov 26, 2025 | 6.77 | 7.11 | 6.34 | 6.72 | 6.72 | - | 81,450 |
| Nov 25, 2025 | 6.40 | 6.72 | 6.01 | 6.72 | 6.72 | 2.75% | 67,993 |
| Nov 24, 2025 | 6.00 | 7.13 | 5.80 | 6.54 | 6.54 | 11.99% | 170,359 |
| Nov 21, 2025 | 6.17 | 6.17 | 5.60 | 5.84 | 5.84 | -5.19% | 132,135 |
| Nov 20, 2025 | 6.60 | 7.06 | 6.02 | 6.16 | 6.16 | -6.95% | 252,243 |
| Nov 19, 2025 | 7.00 | 7.06 | 6.08 | 6.62 | 6.62 | -12.92% | 608,259 |
| Nov 18, 2025 | 10.99 | 12.30 | 7.60 | 7.60 | 7.60 | 5.00% | 17,785,645 |
| Nov 17, 2025 | 7.40 | 7.65 | 7.01 | 7.24 | 7.24 | -2.16% | 16,494 |
| Nov 14, 2025 | 7.40 | 7.84 | 7.30 | 7.40 | 7.40 | -0.32% | 7,399 |
| Nov 13, 2025 | 7.74 | 7.74 | 7.42 | 7.42 | 7.42 | -4.13% | 3,723 |
| Nov 12, 2025 | 7.80 | 8.00 | 7.62 | 7.74 | 7.74 | -2.10% | 4,154 |
| Nov 11, 2025 | 8.17 | 8.22 | 7.84 | 7.91 | 7.91 | -3.23% | 3,230 |
| Nov 10, 2025 | 8.30 | 8.45 | 7.40 | 8.17 | 8.17 | -0.44% | 10,817 |
| Nov 7, 2025 | 8.32 | 8.40 | 8.20 | 8.21 | 8.21 | -1.11% | 3,698 |
| Nov 6, 2025 | 8.56 | 8.60 | 8.22 | 8.30 | 8.30 | -0.22% | 4,688 |
| Nov 5, 2025 | 8.20 | 8.43 | 8.20 | 8.32 | 8.32 | 1.46% | 8,163 |
| Nov 4, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -0.44% | 10,393 |
| Nov 3, 2025 | 8.20 | 8.40 | 8.13 | 8.24 | 8.24 | -2.56% | 8,760 |
| Oct 31, 2025 | 8.46 | 8.70 | 8.30 | 8.45 | 8.45 | -1.61% | 7,595 |
| Oct 30, 2025 | 8.78 | 8.85 | 8.40 | 8.59 | 8.59 | -2.16% | 5,037 |
| Oct 29, 2025 | 9.22 | 9.38 | 8.67 | 8.78 | 8.78 | -4.77% | 10,120 |
| Oct 28, 2025 | 9.40 | 9.63 | 9.21 | 9.22 | 9.22 | -2.93% | 2,886 |
| Oct 27, 2025 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | 2.95% | 7,521 |
| Oct 24, 2025 | 9.60 | 9.63 | 9.20 | 9.23 | 9.23 | -4.43% | 12,960 |
| Oct 23, 2025 | 9.98 | 10.04 | 9.60 | 9.65 | 9.65 | -3.29% | 6,282 |
| Oct 22, 2025 | 10.00 | 10.20 | 9.82 | 9.98 | 9.98 | -1.19% | 4,237 |
| Oct 21, 2025 | 10.32 | 10.32 | 10.00 | 10.10 | 10.10 | -2.15% | 4,005 |
| Oct 20, 2025 | 10.20 | 10.66 | 10.04 | 10.32 | 10.32 | 3.03% | 6,084 |
| Oct 17, 2025 | 10.85 | 10.99 | 9.82 | 10.02 | 10.02 | -7.22% | 16,824 |
| Oct 16, 2025 | 10.60 | 11.02 | 10.60 | 10.80 | 10.80 | 2.27% | 21,847 |
| Oct 15, 2025 | 9.80 | 10.60 | 9.80 | 10.56 | 10.56 | 7.76% | 49,500 |
| Oct 14, 2025 | 10.29 | 10.29 | 9.46 | 9.80 | 9.80 | -4.74% | 31,672 |
| Oct 13, 2025 | 10.40 | 10.40 | 10.02 | 10.29 | 10.29 | -2.94% | 12,178 |