Can-Fite BioPharma Ltd. (CANF)
1.41
0.08 (6.02%)
At close: Apr 09, 2025, 3:59 PM
1.41
0.37%
Pre-market: Apr 10, 2025, 08:43 AM EDT
Can-Fite BioPharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.39 | 1.41 | 1.31 | 1.41 | 0.08 | 6.02% | 66,715 |
| Apr 8, 2025 | 1.46 | 1.48 | 1.32 | 1.33 | -0.08 | -5.67% | 43,392 |
| Apr 7, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | -0.06 | -4.08% | 30,285 |
| Apr 4, 2025 | 1.44 | 1.52 | 1.38 | 1.47 | -0.04 | -2.65% | 79,481 |
| Apr 3, 2025 | 1.49 | 1.53 | 1.46 | 1.51 | -0.01 | -0.66% | 56,713 |
| Apr 2, 2025 | 1.41 | 1.52 | 1.41 | 1.52 | 0.12 | 8.57% | 64,400 |
| Apr 1, 2025 | 1.46 | 1.50 | 1.38 | 1.40 | -0.08 | -5.41% | 136,200 |
| Mar 31, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 0.00 | 0.00% | 43,600 |
| Mar 28, 2025 | 1.50 | 1.56 | 1.44 | 1.48 | -0.06 | -3.90% | 96,772 |
| Mar 27, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 0.02 | 1.32% | 52,015 |
| Mar 26, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | -0.05 | -3.18% | 81,036 |
| Mar 25, 2025 | 1.58 | 1.63 | 1.53 | 1.57 | -0.05 | -3.09% | 92,015 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.55 | 1.62 | 0.02 | 1.25% | 418,588 |
| Mar 21, 2025 | 1.53 | 1.66 | 1.51 | 1.60 | 0.09 | 5.96% | 186,300 |
| Mar 20, 2025 | 1.61 | 1.75 | 1.50 | 1.51 | -0.12 | -7.36% | 378,200 |
| Mar 19, 2025 | 2.10 | 2.33 | 1.59 | 1.63 | -0.39 | -19.31% | 1,735,724 |
| Mar 18, 2025 | 1.90 | 2.21 | 1.67 | 2.02 | 0.37 | 22.42% | 3,553,400 |
| Mar 17, 2025 | 1.65 | 1.76 | 1.60 | 1.65 | 0.02 | 1.23% | 52,615 |
| Mar 14, 2025 | 1.56 | 1.65 | 1.54 | 1.63 | 0.07 | 4.49% | 35,800 |
| Mar 13, 2025 | 1.53 | 1.57 | 1.52 | 1.56 | 0.01 | 0.65% | 14,439 |
| Mar 12, 2025 | 1.51 | 1.58 | 1.51 | 1.55 | 0.00 | 0.00% | 28,702 |
| Mar 11, 2025 | 1.53 | 1.59 | 1.46 | 1.55 | 0.02 | 1.31% | 21,844 |
| Mar 10, 2025 | 1.59 | 1.61 | 1.45 | 1.53 | -0.05 | -3.16% | 53,040 |
| Mar 7, 2025 | 1.56 | 1.76 | 1.54 | 1.58 | -0.02 | -1.25% | 32,700 |
| Mar 6, 2025 | 1.62 | 1.63 | 1.52 | 1.60 | -0.02 | -1.23% | 34,058 |
| Mar 5, 2025 | 1.63 | 1.67 | 1.57 | 1.62 | 0.00 | 0.00% | 43,019 |
| Mar 4, 2025 | 1.70 | 1.70 | 1.54 | 1.62 | -0.10 | -5.81% | 145,601 |
| Mar 3, 2025 | 1.78 | 1.81 | 1.68 | 1.72 | -0.04 | -2.27% | 99,110 |
| Feb 28, 2025 | 1.80 | 1.86 | 1.73 | 1.76 | 0.00 | 0.00% | 84,197 |
| Feb 27, 2025 | 1.77 | 1.80 | 1.73 | 1.76 | 0.00 | 0.00% | 67,620 |
| Feb 26, 2025 | 1.77 | 1.82 | 1.71 | 1.76 | 0.02 | 1.15% | 105,200 |
| Feb 25, 2025 | 1.77 | 1.81 | 1.68 | 1.74 | -0.02 | -1.14% | 105,112 |
| Feb 24, 2025 | 1.81 | 1.82 | 1.70 | 1.76 | -0.05 | -2.76% | 103,952 |
| Feb 21, 2025 | 1.91 | 2.04 | 1.75 | 1.81 | -0.10 | -5.24% | 371,800 |
| Feb 20, 2025 | 1.63 | 1.92 | 1.61 | 1.91 | 0.31 | 19.37% | 345,115 |
| Feb 19, 2025 | 1.57 | 1.63 | 1.55 | 1.60 | 0.04 | 2.56% | 205,856 |
| Feb 18, 2025 | 1.55 | 1.60 | 1.53 | 1.56 | 0.03 | 1.96% | 154,247 |
| Feb 14, 2025 | 1.52 | 1.55 | 1.45 | 1.53 | 0.02 | 1.32% | 40,638 |
| Feb 13, 2025 | 1.51 | 1.55 | 1.46 | 1.51 | 0.02 | 1.34% | 55,652 |
| Feb 12, 2025 | 1.41 | 1.50 | 1.40 | 1.49 | 0.07 | 4.93% | 41,922 |
| Feb 11, 2025 | 1.42 | 1.45 | 1.38 | 1.42 | 0.04 | 2.90% | 50,000 |
| Feb 10, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 0.01 | 0.73% | 124,192 |
| Feb 7, 2025 | 1.42 | 1.48 | 1.35 | 1.37 | -0.05 | -3.52% | 60,508 |
| Feb 6, 2025 | 1.47 | 1.48 | 1.41 | 1.42 | -0.05 | -3.40% | 41,401 |
| Feb 5, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 0.08 | 5.76% | 88,520 |
| Feb 4, 2025 | 1.45 | 1.49 | 1.38 | 1.39 | -0.07 | -4.79% | 140,812 |
| Feb 3, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | -0.02 | -1.35% | 56,648 |
| Jan 31, 2025 | 1.51 | 1.55 | 1.46 | 1.48 | -0.07 | -4.52% | 73,509 |
| Jan 30, 2025 | 1.53 | 1.57 | 1.51 | 1.55 | 0.02 | 1.31% | 45,000 |
| Jan 29, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | -0.03 | -1.92% | 51,509 |