Can-Fite BioPharma Ltd. (CANF)
AMEX: CANF
· Real-Time Price · USD
0.66
-0.01 (-1.79%)
At close: Aug 15, 2025, 3:59 PM
0.65
-1.62%
After-hours: Aug 15, 2025, 07:19 PM EDT
CANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 96,492 |
| Aug 13, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 93,700 |
| Aug 12, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -5.71% | 169,347 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 253,000 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 65,400 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | 1.45% | 120,545 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.00% | 158,400 |
| Aug 5, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 127,700 |
| Aug 4, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 1.52% | 84,700 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -1.49% | 244,700 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 117,537 |
| Jul 30, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -4.23% | 489,600 |
| Jul 29, 2025 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | 1.43% | 499,847 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.69 | 0.70 | 0.70 | -28.57% | 3,352,611 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 234,838 |
| Jul 24, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 528,600 |
| Jul 23, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 105,900 |
| Jul 22, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.00% | 60,607 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 44,429 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 38,637 |