Skip to main content
Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
0.313
-0.026 (-7.67%)
Dec 5, 2025, 4:00 PM EST - Market closed

Can-Fite BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.340.340.310.310.31-7.67%883,905
Dec 4, 20250.330.350.330.340.34-0.88%1,131,721
Dec 3, 20250.360.370.340.340.34-7.99%733,526
Dec 2, 20250.390.390.340.370.37-4.08%1,249,715
Dec 1, 20250.350.390.350.390.3910.46%2,616,289
Nov 28, 20250.340.360.340.350.354.40%807,852
Nov 26, 20250.340.360.320.340.34-1,539,301
Nov 25, 20250.320.340.300.340.342.75%1,298,749
Nov 24, 20250.300.360.290.330.3311.99%3,373,656
Nov 21, 20250.310.310.280.290.29-5.19%2,601,780
Nov 20, 20250.330.350.300.310.31-6.95%5,044,877
Nov 19, 20250.350.350.300.330.33-12.92%12,165,198
Nov 18, 20250.550.620.380.380.385.00%355,712,902
Nov 17, 20250.370.380.350.360.36-2.16%329,892
Nov 14, 20250.370.390.360.370.37-0.32%147,996
Nov 13, 20250.390.390.370.370.37-4.13%74,470
Nov 12, 20250.390.400.380.390.39-2.10%83,084
Nov 11, 20250.410.410.390.400.40-3.23%64,616
Nov 10, 20250.420.420.370.410.41-0.44%216,341
Nov 7, 20250.420.420.410.410.41-1.11%73,969
Nov 6, 20250.430.430.410.420.42-0.22%93,772
Nov 5, 20250.410.420.410.420.421.46%163,264
Nov 4, 20250.420.420.410.410.41-0.44%207,879
Nov 3, 20250.410.420.410.410.41-2.56%175,204
Oct 31, 20250.420.440.420.420.42-1.61%151,902
Oct 30, 20250.440.440.420.430.43-2.16%100,758
Oct 29, 20250.460.470.430.440.44-4.77%202,408
Oct 28, 20250.470.480.460.460.46-2.93%57,728
Oct 27, 20250.490.490.470.470.472.95%150,433
Oct 24, 20250.480.480.460.460.46-4.43%259,202
Oct 23, 20250.500.500.480.480.48-3.29%125,640
Oct 22, 20250.500.510.490.500.50-1.19%84,749
Oct 21, 20250.520.520.500.510.51-2.15%80,119
Oct 20, 20250.510.530.500.520.523.03%121,688
Oct 17, 20250.540.550.490.500.50-7.22%336,492
Oct 16, 20250.530.550.530.540.542.27%436,955
Oct 15, 20250.490.530.490.530.537.76%990,016
Oct 14, 20250.510.510.470.490.49-4.74%633,454
Oct 13, 20250.520.520.500.510.51-2.94%243,571
Oct 10, 20250.570.580.510.530.53-6.80%316,305
Oct 9, 20250.590.600.560.570.57-3.79%554,368
Oct 8, 20250.590.600.580.590.59-1.83%195,589
Oct 7, 20250.600.630.590.600.60-2.64%322,214
Oct 6, 20250.620.640.610.620.62-0.26%295,717
Oct 3, 20250.620.630.610.620.622.33%113,340
Oct 2, 20250.620.620.600.610.61-1.21%377,169
Oct 1, 20250.610.620.610.610.61-0.95%52,750
Sep 30, 20250.620.640.590.620.620.67%201,939
Sep 29, 20250.630.630.610.620.62-1.60%151,371
Sep 26, 20250.620.630.610.630.632.46%74,973
Sep 25, 20250.630.630.600.610.61-1.21%79,021
Sep 24, 20250.640.640.610.620.62-1.81%123,827
Sep 23, 20250.640.640.620.630.63-0.87%121,571
Sep 22, 20250.640.640.610.630.63-1.90%284,154
Sep 19, 20250.660.660.640.650.65-0.65%85,911
Sep 18, 20250.650.660.650.650.650.70%134,025
Sep 17, 20250.640.650.640.650.65-0.08%163,043
Sep 16, 20250.660.670.640.650.650.15%165,077
Sep 15, 20250.660.670.650.650.65-2.06%679,086
Sep 12, 20250.660.670.660.660.66-0.08%74,114
Sep 11, 20250.660.670.660.660.660.69%112,582
Sep 10, 20250.650.670.650.660.66-0.67%100,134
Sep 9, 20250.650.670.650.660.660.70%115,121
Sep 8, 20250.650.670.650.660.660.61%207,702
Sep 5, 20250.660.660.640.650.65-0.05%99,251
Sep 4, 20250.660.660.650.650.65-1.53%142,212
Sep 3, 20250.660.670.660.660.66-0.06%69,943
Sep 2, 20250.640.670.640.660.664.88%181,148
Aug 29, 20250.650.660.630.630.63-4.84%146,575
Aug 28, 20250.660.670.650.660.660.14%188,369
Aug 27, 20250.660.670.650.660.661.13%266,293
Aug 26, 20250.660.670.640.660.660.77%82,571
Aug 25, 20250.660.670.650.650.65-1.63%120,945
Aug 22, 20250.670.670.630.660.66-0.75%91,437
Aug 21, 20250.660.680.660.670.671.42%118,971
Aug 20, 20250.640.670.630.660.663.50%348,570
Aug 19, 20250.650.660.630.630.63-3.85%81,229
Aug 18, 20250.670.680.650.660.66-0.27%100,932
Aug 15, 20250.670.670.650.660.66-1.53%78,996
Aug 14, 20250.680.690.660.670.67-2.37%101,895
Aug 13, 20250.650.690.650.690.694.29%93,684
Aug 12, 20250.690.700.660.660.66-5.24%169,347
Aug 11, 20250.700.700.690.700.701.37%252,974
Aug 8, 20250.700.700.680.690.69-1.14%65,358
Aug 7, 20250.700.700.690.700.701.40%120,545
Aug 6, 20250.690.700.680.690.69-0.88%158,399
Aug 5, 20250.680.700.670.690.692.52%127,677
Aug 4, 20250.670.690.670.670.672.74%84,682
Aug 1, 20250.660.670.630.660.66-2.00%244,693
Jul 31, 20250.680.680.660.670.67-0.90%117,537
Jul 30, 20250.700.710.660.680.68-5.26%489,573
Jul 29, 20250.710.730.670.710.711.73%499,847
Jul 28, 20251.001.000.690.700.70-28.43%3,352,611
Jul 25, 20251.011.010.970.980.98-2.97%234,838
Jul 24, 20251.031.040.991.011.01-2.42%528,561
Jul 23, 20251.031.051.031.041.040.98%105,893
Jul 22, 20251.021.041.021.031.03-60,607
Jul 21, 20251.051.051.021.031.03-1.44%44,429
Jul 18, 20251.051.051.031.041.04-0.48%38,637
Jul 17, 20251.041.051.041.051.05-105,489