NYSEAMERICAN : CANF
Can-Fite BioPharma Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 1.69 USD (Oct 30, 2026, 8:32 AM EDT) · Market cap 5.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Can-Fite BioPharma Ltd. (CANF) closed at 1.645 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.62 | 1.65 | 1.61 | 1.645 | 23,723 | +1.54% |
| 2026-10-30 | 1.68 | 1.695 | 1.6 | 1.62 | 22,438 | -2.41% |
| 2026-10-29 | 1.67 | 1.7 | 1.64 | 1.66 | 22,037 | +0.61% |
| 2026-10-28 | 1.63 | 1.7 | 1.61 | 1.65 | 24,446 | +0.00% |
| 2026-10-27 | 1.65 | 1.71 | 1.635 | 1.65 | 77,864 | -4.07% |
| 2026-10-26 | 1.76 | 1.79 | 1.605 | 1.72 | 856,516 | -3.37% |
| 2026-10-23 | 1.815 | 1.815 | 1.77 | 1.78 | 23,854 | -2.73% |
| 2026-10-22 | 1.88 | 1.91 | 1.825 | 1.83 | 17,311 | -3.15% |
| 2026-10-21 | 1.91 | 1.92 | 1.83 | 1.89 | 11,166 | -0.02% |
| 2026-10-20 | 1.86 | 1.92 | 1.82 | 1.89 | 18,598 | +0.00% |
| 2026-10-19 | 1.87 | 1.92 | 1.8 | 1.89 | 14,475 | +7.39% |
| 2026-10-16 | 1.92 | 1.92 | 1.75 | 1.76 | 26,978 | -4.86% |
| 2026-10-15 | 1.93 | 1.93 | 1.85 | 1.85 | 26,577 | -4.15% |
| 2026-10-14 | 1.95 | 1.95 | 1.9 | 1.93 | 14,484 | -1.03% |
| 2026-10-13 | 1.97 | 2 | 1.914 | 1.95 | 19,467 | +0.00% |
| 2026-10-12 | 1.91 | 2.02 | 1.91 | 1.95 | 24,343 | +2.63% |
| 2026-10-09 | 1.98 | 2.01 | 1.9 | 1.9 | 32,093 | -5.00% |
| 2026-10-08 | 2.1 | 2.12 | 1.96 | 2 | 68,192 | -4.76% |
| 2026-10-07 | 2.14 | 2.14 | 2.1 | 2.1 | 43,746 | -1.87% |
| 2026-10-06 | 2.14 | 2.14 | 2.11 | 2.14 | 23,781 | +0.00% |
| 2026-10-05 | 2.15 | 2.15 | 2.12 | 2.14 | 27,849 | -1.92% |
| 2026-10-02 | 2.2 | 2.22 | 2.18 | 2.182 | 21,799 | -1.27% |
| 2026-10-01 | 2.2 | 2.25 | 2.19 | 2.21 | 33,880 | +0.45% |
| 2026-09-30 | 2.21 | 2.27 | 2.19 | 2.2 | 61,110 | +0.92% |
| 2026-09-29 | 2.23 | 2.23 | 2.14 | 2.18 | 34,823 | -2.24% |
| 2026-09-28 | 2.14 | 2.23 | 2.14 | 2.23 | 35,359 | +3.15% |
| 2026-09-25 | 2.22 | 2.22 | 2.15 | 2.162 | 20,381 | -0.37% |
| 2026-09-24 | 2.16 | 2.22 | 2.15 | 2.17 | 38,478 | +0.46% |
| 2026-09-23 | 2.21 | 2.22 | 2.15 | 2.16 | 42,906 | -3.14% |
| 2026-09-22 | 2.22 | 2.26 | 2.2 | 2.23 | 33,717 | +0.45% |
| 2026-09-21 | 2.28 | 2.28 | 2.22 | 2.22 | 24,319 | -0.89% |
| 2026-09-18 | 2.25 | 2.27 | 2.23 | 2.24 | 43,613 | +0.00% |
| 2026-09-17 | 2.27 | 2.3 | 2.24 | 2.24 | 42,719 | +0.00% |
| 2026-09-16 | 2.24 | 2.31 | 2.23 | 2.24 | 127,973 | +0.00% |
| 2026-09-15 | 2.3 | 2.3 | 2.24 | 2.24 | 49,324 | -2.61% |
| 2026-09-14 | 2.34 | 2.39 | 2.26 | 2.3 | 105,304 | -1.29% |
| 2026-09-11 | 2.17 | 2.37 | 2.16 | 2.33 | 152,702 | +7.87% |
| 2026-09-10 | 2.22 | 2.23 | 2.16 | 2.16 | 36,096 | -1.37% |
| 2026-09-09 | 2.27 | 2.289 | 2.19 | 2.19 | 91,283 | -4.37% |
| 2026-09-08 | 2.26 | 2.31 | 2.25 | 2.29 | 163,474 | +2.69% |
| 2026-09-04 | 2.34 | 2.351 | 2.23 | 2.23 | 180,749 | -5.11% |
| 2026-09-03 | 2.41 | 2.48 | 2.32 | 2.35 | 320,741 | -0.42% |
| 2026-09-02 | 2.78 | 2.78 | 2.32 | 2.36 | 20,101,956 | -28.27% |
| 2026-09-01 | 3.19 | 3.29 | 3.16 | 3.29 | 15,167 | +3.46% |
| 2026-08-31 | 3.42 | 3.42 | 3.16 | 3.18 | 48,097 | -6.47% |
| 2026-08-28 | 3.38 | 3.4 | 3.31 | 3.4 | 13,903 | +0.89% |
| 2026-08-27 | 3.36 | 3.44 | 3.319 | 3.37 | 21,249 | +1.51% |
| 2026-08-26 | 3.31 | 3.38 | 3.31 | 3.32 | 7,138 | +0.00% |
| 2026-08-25 | 3.35 | 3.4 | 3.3 | 3.32 | 11,102 | -0.90% |
| 2026-08-24 | 3.35 | 3.39 | 3.24 | 3.35 | 25,128 | +0.60% |
| 2026-08-21 | 3.35 | 3.48 | 3.33 | 3.33 | 25,193 | -0.60% |
| 2026-08-20 | 3.47 | 3.47 | 3.35 | 3.35 | 18,851 | -3.74% |
| 2026-08-19 | 3.55 | 3.55 | 3.4 | 3.48 | 17,327 | +0.87% |
| 2026-08-18 | 3.54 | 3.555 | 3.365 | 3.45 | 32,206 | -3.63% |
| 2026-08-17 | 3.41 | 3.58 | 3.383 | 3.58 | 108,174 | +5.29% |
| 2026-08-14 | 3.4 | 3.5 | 3.4 | 3.4 | 15,938 | +0.00% |
| 2026-08-13 | 3.331 | 3.475 | 3.331 | 3.4 | 38,453 | -1.16% |
| 2026-08-12 | 3.47 | 3.501 | 3.34 | 3.44 | 36,013 | +3.93% |
| 2026-08-11 | 3.32 | 3.36 | 3.24 | 3.31 | 18,262 | +3.12% |
| 2026-08-10 | 3.35 | 3.4 | 3.21 | 3.21 | 18,506 | -6.69% |
| 2026-08-07 | 3.49 | 3.49 | 3.39 | 3.44 | 31,762 | -3.37% |
| 2026-08-06 | 3.33 | 3.6 | 3.33 | 3.56 | 100,473 | +11.25% |
| 2026-08-05 | 3.2 | 3.29 | 3.2 | 3.2 | 19,759 | +0.31% |
| 2026-08-04 | 3.22 | 3.28 | 3.19 | 3.19 | 32,255 | +0.63% |
| 2026-08-03 | 3.13 | 3.285 | 3.13 | 3.17 | 32,158 | +0.63% |
| 2026-07-31 | 3.36 | 3.36 | 3.15 | 3.15 | 15,166 | -3.96% |
| 2026-07-30 | 3.215 | 3.32 | 3.181 | 3.28 | 47,269 | +2.50% |
| 2026-07-29 | 3.15 | 3.282 | 3.13 | 3.2 | 24,998 | +1.27% |
| 2026-07-28 | 3.2 | 3.27 | 3.13 | 3.16 | 19,380 | +0.32% |
| 2026-07-27 | 3.25 | 3.25 | 3.15 | 3.15 | 20,260 | -1.25% |
| 2026-07-24 | 3.2 | 3.295 | 3.15 | 3.19 | 29,970 | -1.24% |
| 2026-07-23 | 3.26 | 3.31 | 3.204 | 3.23 | 20,836 | -2.12% |
| 2026-07-22 | 3.35 | 3.4 | 3.3 | 3.3 | 35,940 | -2.37% |
| 2026-07-21 | 3.24 | 3.385 | 3.24 | 3.38 | 26,444 | +2.11% |
| 2026-07-20 | 3.42 | 3.42 | 3.22 | 3.31 | 161,270 | -2.65% |
| 2026-07-17 | 3.26 | 3.4 | 3.22 | 3.4 | 32,266 | +2.41% |
| 2026-07-16 | 3.2 | 3.32 | 3.18 | 3.32 | 49,869 | +1.22% |
| 2026-07-15 | 3.31 | 3.38 | 3.162 | 3.28 | 87,686 | +1.86% |
| 2026-07-14 | 3.46 | 3.568 | 3.18 | 3.22 | 1,239,560 | -1.23% |
| 2026-07-13 | 3.25 | 3.29 | 3.15 | 3.26 | 87,959 | +0.31% |
| 2026-07-10 | 3.3 | 3.38 | 3.2 | 3.25 | 48,568 | -0.61% |
| 2026-07-09 | 3.25 | 3.43 | 3.25 | 3.27 | 40,903 | +0.62% |
| 2026-07-08 | 3.4 | 3.55 | 3.25 | 3.25 | 81,460 | -6.61% |
| 2026-07-07 | 3.69 | 3.85 | 3.41 | 3.48 | 193,997 | -8.42% |
| 2026-07-06 | 3.89 | 4.13 | 3.8 | 3.8 | 1,316,396 | -2.81% |
| 2026-07-02 | 4.34 | 4.6 | 3.5 | 3.91 | 903,753 | -15.55% |
| 2026-07-01 | 5.02 | 5.98 | 3.82 | 4.63 | 57,140,259 | +55.89% |
| 2026-06-30 | 2.78 | 2.98 | 2.72 | 2.97 | 104,507 | +1.71% |
| 2026-06-29 | 2.6 | 2.98 | 2.56 | 2.92 | 311,123 | +6.18% |
| 2026-06-26 | 3.31 | 3.52 | 2.59 | 2.75 | 25,166,511 | -6.46% |
| 2026-06-25 | 3.02 | 3.14 | 2.93 | 2.94 | 63,095 | -1.67% |
| 2026-06-24 | 3.14 | 3.21 | 2.94 | 2.99 | 60,282 | -1.97% |
| 2026-06-23 | 3.03 | 3.19 | 3.03 | 3.05 | 30,834 | -0.33% |
| 2026-06-22 | 3.06 | 3.18 | 2.91 | 3.06 | 99,837 | +2.68% |
| 2026-06-18 | 3.02 | 3.08 | 2.98 | 2.98 | 9,412 | -1.65% |
| 2026-06-17 | 3 | 3.18 | 2.909 | 3.03 | 47,386 | +1.00% |
| 2026-06-16 | 2.97 | 3.01 | 2.911 | 3 | 17,268 | +0.33% |
| 2026-06-15 | 2.86 | 3.04 | 2.86 | 2.99 | 38,920 | +5.28% |
| 2026-06-12 | 2.91 | 3.02 | 2.84 | 2.84 | 27,347 | -0.35% |
| 2026-06-11 | 2.88 | 2.91 | 2.85 | 2.85 | 23,350 | +1.06% |
| 2026-06-10 | 2.92 | 2.971 | 2.82 | 2.82 | 10,932 | -3.09% |
| 2026-06-09 | 3.1 | 3.11 | 2.91 | 2.91 | 36,273 | -5.52% |
| 2026-06-08 | 3.12 | 3.12 | 3.01 | 3.08 | 16,881 | -0.32% |
| 2026-06-05 | 3.2 | 3.21 | 3.01 | 3.09 | 29,619 | -2.22% |
| 2026-06-04 | 3.11 | 3.25 | 3.11 | 3.16 | 7,752 | +1.61% |
| 2026-06-03 | 3.16 | 3.19 | 3.11 | 3.11 | 19,947 | +0.00% |
| 2026-06-02 | 3.2 | 3.27 | 3.1 | 3.11 | 90,366 | -4.01% |
| 2026-06-01 | 3.34 | 3.34 | 3.16 | 3.24 | 47,928 | -3.28% |
| 2026-05-29 | 3.36 | 3.46 | 3.35 | 3.35 | 18,377 | -0.30% |
| 2026-05-28 | 3.36 | 3.45 | 3.36 | 3.36 | 17,750 | +0.30% |
| 2026-05-27 | 3.52 | 3.52 | 3.307 | 3.35 | 14,705 | -2.62% |
| 2026-05-26 | 3.45 | 3.545 | 3.44 | 3.44 | 16,570 | +1.18% |
| 2026-05-22 | 3.35 | 3.6 | 3.35 | 3.4 | 46,032 | -1.16% |
| 2026-05-21 | 3.42 | 3.46 | 3.22 | 3.44 | 17,105 | -0.58% |
| 2026-05-20 | 3.33 | 3.47 | 3.29 | 3.46 | 7,071 | +6.46% |
| 2026-05-19 | 3.3 | 3.31 | 3.2 | 3.25 | 25,583 | -0.31% |
| 2026-05-18 | 3.46 | 3.535 | 3.26 | 3.26 | 36,516 | -2.98% |
| 2026-05-15 | 3.49 | 3.495 | 3.34 | 3.36 | 21,627 | -3.72% |
| 2026-05-14 | 3.46 | 3.65 | 3.43 | 3.49 | 29,441 | -4.12% |
| 2026-05-13 | 3.44 | 3.68 | 3.44 | 3.64 | 176,550 | +7.37% |