Can-Fite BioPharma Ltd. (CANF)
NYSEAMERICAN: CANF · Real-Time Price · USD
2.910
-0.010 (-0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Can-Fite BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -0.34% | 10,099 |
| Apr 27, 2026 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | 0.34% | 15,319 |
| Apr 24, 2026 | 2.97 | 3.04 | 2.88 | 2.91 | 2.91 | - | 18,265 |
| Apr 23, 2026 | 3.04 | 3.04 | 2.90 | 2.91 | 2.91 | -1.69% | 16,116 |
| Apr 22, 2026 | 2.94 | 3.01 | 2.90 | 2.96 | 2.96 | 1.37% | 14,903 |
| Apr 21, 2026 | 3.03 | 3.03 | 2.87 | 2.92 | 2.92 | -2.67% | 39,376 |
| Apr 20, 2026 | 3.00 | 3.16 | 2.97 | 3.00 | 3.00 | -1.32% | 23,623 |
| 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% | 13,707 |
| Apr 15, 2026 | 3.07 | 3.24 | 3.03 | 3.17 | 3.17 | 3.93% | 34,828 |
| Apr 14, 2026 | 3.12 | 3.15 | 3.01 | 3.05 | 3.05 | 4.45% | 29,335 |
| Apr 13, 2026 | 3.02 | 3.10 | 2.91 | 2.92 | 2.92 | - | 42,797 |
| Apr 10, 2026 | 2.98 | 3.06 | 2.90 | 2.92 | 2.92 | -0.34% | 13,252 |
| Apr 9, 2026 | 3.07 | 3.16 | 2.93 | 2.93 | 2.93 | -4.87% | 56,080 |
| Apr 8, 2026 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | 1.65% | 16,215 |
| Apr 7, 2026 | 3.05 | 3.12 | 3.01 | 3.03 | 3.03 | -0.98% | 21,374 |
| Apr 6, 2026 | 3.11 | 3.23 | 3.06 | 3.06 | 3.06 | -0.33% | 19,989 |
| Apr 2, 2026 | 2.98 | 3.12 | 2.98 | 3.07 | 3.07 | -0.65% | 22,868 |
| Apr 1, 2026 | 3.03 | 3.21 | 2.96 | 3.09 | 3.09 | -0.32% | 15,192 |
| Mar 31, 2026 | 2.98 | 3.10 | 2.95 | 3.10 | 3.10 | 2.99% | 45,576 |
| Mar 30, 2026 | 3.21 | 3.21 | 3.01 | 3.01 | 3.01 | -4.14% | 46,192 |
| Mar 27, 2026 | 3.27 | 3.29 | 3.11 | 3.14 | 3.14 | -4.56% | 33,100 |
| Mar 26, 2026 | 3.23 | 3.39 | 3.20 | 3.29 | 3.29 | 1.86% | 23,617 |
| Mar 25, 2026 | 3.18 | 3.33 | 3.15 | 3.23 | 3.23 | 3.19% | 35,435 |
| Mar 24, 2026 | 3.21 | 3.27 | 3.11 | 3.13 | 3.13 | -3.40% | 43,645 |
| Mar 23, 2026 | 3.20 | 3.32 | 3.18 | 3.24 | 3.24 | 2.21% | 27,984 |
| Mar 20, 2026 | 3.32 | 3.42 | 3.15 | 3.17 | 3.17 | -4.80% | 49,822 |
| Mar 19, 2026 | 3.34 | 3.44 | 3.31 | 3.33 | 3.33 | -3.20% | 37,637 |
| Mar 18, 2026 | 3.45 | 3.53 | 3.34 | 3.44 | 3.44 | 0.29% | 50,988 |
| Mar 17, 2026 | 3.55 | 3.62 | 3.41 | 3.43 | 3.43 | -4.19% | 40,754 |
| Mar 16, 2026 | 3.58 | 3.71 | 3.51 | 3.58 | 3.58 | -0.56% | 76,969 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.53 | 3.60 | 3.60 | -3.23% | 51,818 |
| Mar 12, 2026 | 3.97 | 4.00 | 3.70 | 3.72 | 3.72 | -8.15% | 85,418 |
| Mar 11, 2026 | 4.15 | 4.18 | 3.94 | 4.05 | 4.05 | -3.57% | 61,736 |
| Mar 10, 2026 | 4.09 | 4.35 | 4.09 | 4.20 | 4.20 | 2.94% | 79,103 |
| Mar 9, 2026 | 4.32 | 4.41 | 3.92 | 4.08 | 4.08 | -10.33% | 245,355 |
| 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 |