Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
2.750
-0.190 (-6.46%)
At close: Jun 26, 2026, 4:00 PM EDT
2.500
-0.250 (-9.09%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.30 | 3.31 | 3.20 | 3.25 | 3.25 | -0.31% | 25,583 |
| May 18, 2026 | 3.46 | 3.54 | 3.26 | 3.26 | 3.26 | -2.98% | 36,516 |
| 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 |
| Mar 19, 2026 | 3.34 | 3.44 | 3.31 | 3.33 | 3.33 | -3.20% | 38,649 |
| Mar 18, 2026 | 3.45 | 3.53 | 3.34 | 3.44 | 3.44 | 0.29% | 51,686 |
| Mar 17, 2026 | 3.55 | 3.62 | 3.41 | 3.43 | 3.43 | -4.19% | 44,371 |
| Mar 16, 2026 | 3.58 | 3.71 | 3.51 | 3.58 | 3.58 | -0.56% | 80,216 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.53 | 3.60 | 3.60 | -3.23% | 53,725 |
| Mar 12, 2026 | 3.97 | 4.00 | 3.70 | 3.72 | 3.72 | -8.15% | 91,178 |
| Mar 11, 2026 | 4.15 | 4.18 | 3.94 | 4.05 | 4.05 | -3.57% | 64,066 |
| Mar 10, 2026 | 4.09 | 4.35 | 4.09 | 4.20 | 4.20 | 2.94% | 84,003 |
| Mar 9, 2026 | 4.32 | 4.41 | 3.92 | 4.08 | 4.08 | -10.33% | 251,980 |
| Mar 6, 2026 | 4.40 | 4.76 | 4.25 | 4.55 | 4.55 | -1.09% | 334,954 |
| Mar 5, 2026 | 5.21 | 5.35 | 4.50 | 4.60 | 4.60 | -23.59% | 1,031,441 |
| Mar 4, 2026 | 8.66 | 10.40 | 5.55 | 6.02 | 6.02 | 20.40% | 38,672,427 |
| Mar 3, 2026 | 4.64 | 5.00 | 4.58 | 5.00 | 5.00 | 2.88% | 10,166 |
| Mar 2, 2026 | 4.51 | 4.95 | 4.51 | 4.86 | 4.86 | 2.32% | 20,661 |
| Feb 27, 2026 | 4.84 | 4.90 | 4.61 | 4.75 | 4.75 | -3.65% | 33,499 |
| Feb 26, 2026 | 4.49 | 5.00 | 4.43 | 4.93 | 4.93 | 7.41% | 33,582 |
| Feb 25, 2026 | 4.38 | 4.59 | 4.21 | 4.59 | 4.59 | 4.56% | 18,056 |
| Feb 24, 2026 | 4.55 | 4.65 | 4.39 | 4.39 | 4.39 | -3.73% | 10,412 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.36 | 4.56 | 4.56 | -1.94% | 17,506 |
| Feb 20, 2026 | 4.45 | 4.65 | 4.29 | 4.65 | 4.65 | 4.73% | 31,264 |
| Feb 19, 2026 | 4.30 | 4.44 | 4.28 | 4.44 | 4.44 | 3.02% | 11,860 |
| Feb 18, 2026 | 4.39 | 4.41 | 4.21 | 4.31 | 4.31 | -2.27% | 11,053 |
| Feb 17, 2026 | 4.52 | 4.52 | 4.20 | 4.41 | 4.41 | -2.65% | 33,632 |
| Feb 13, 2026 | 4.25 | 4.59 | 4.12 | 4.53 | 4.53 | 4.86% | 40,236 |
| Feb 12, 2026 | 4.26 | 4.40 | 4.12 | 4.32 | 4.32 | -1.82% | 9,207 |
| Feb 11, 2026 | 4.40 | 4.44 | 4.23 | 4.40 | 4.40 | 1.38% | 8,496 |
| Feb 10, 2026 | 4.36 | 4.74 | 4.22 | 4.34 | 4.34 | 2.84% | 45,561 |
| Feb 9, 2026 | 4.20 | 4.31 | 4.17 | 4.22 | 4.22 | 1.44% | 37,686 |
| Feb 6, 2026 | 4.18 | 4.42 | 4.02 | 4.16 | 4.16 | -2.12% | 56,346 |
| Feb 5, 2026 | 4.10 | 4.50 | 4.10 | 4.25 | 4.25 | 5.20% | 527,706 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.04 | 4.04 | 4.04 | -0.25% | 16,528 |
| Feb 3, 2026 | 4.13 | 4.17 | 4.00 | 4.05 | 4.05 | -1.94% | 21,938 |