Canada markets closed

Can-Fite BioPharma Ltd. (CANF)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0700+0.1000 (+5.08%)
At close: 03:59PM EDT
2.2700 +0.20 (+9.66%)
After hours: 06:47PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.00002.25002.00002.07002.070045,400
Apr 29, 20241.98002.02001.95001.97001.97008,700
Apr 26, 20242.00002.01001.91001.98001.98008,700
Apr 25, 20241.94001.97001.91001.92001.920012,300
Apr 24, 20241.96001.96001.93001.94001.94005,700
Apr 23, 20241.96001.98001.96001.97001.97003,800
Apr 22, 20242.00002.05001.91001.98001.98008,700
Apr 19, 20241.96002.07001.96001.98001.98007,800
Apr 18, 20242.00002.07001.96001.97001.970010,500
Apr 17, 20242.10002.11001.94001.96001.960032,000
Apr 16, 20242.07002.29002.03002.08002.080013,200
Apr 15, 20242.20002.21002.02002.07002.070020,100
Apr 12, 20242.32002.34002.10002.10002.100014,300
Apr 11, 20242.31002.34002.20002.28002.280011,700
Apr 10, 20242.21002.42002.21002.35002.350011,800
Apr 09, 20242.38002.50002.25002.26002.260020,900
Apr 08, 20242.44002.50002.29002.40002.40009,800
Apr 05, 20242.35002.57002.25002.35002.350039,000
Apr 04, 20242.29002.52002.15002.33002.330032,300
Apr 03, 20242.30002.32002.21002.29002.29005,100
Apr 02, 20242.40002.40002.06002.25002.250025,600
Apr 01, 20242.29002.71002.22002.31002.310075,100
Mar 28, 20242.29002.30002.22002.22002.22007,200
Mar 27, 20242.23002.26002.21002.26002.260011,300
Mar 26, 20242.24002.26002.18002.18002.18008,100
Mar 25, 20242.23002.24002.17002.19002.190019,000
Mar 22, 20242.19002.23002.12002.23002.230017,800
Mar 21, 20242.22002.23002.19002.19002.190015,600
Mar 20, 20242.20002.25002.18002.23002.23009,700
Mar 19, 20242.20002.23002.17002.18002.18008,300
Mar 18, 20242.14002.20002.04002.19002.190015,300
Mar 15, 20242.17002.20002.12002.12002.12002,100
Mar 14, 20242.25002.25002.10002.14002.140012,000
Mar 13, 20242.14002.24002.12002.24002.24005,500
Mar 12, 20242.24002.25002.11002.14002.14008,500
Mar 11, 20242.20002.25002.16002.25002.250019,300
Mar 08, 20242.17002.25002.16002.21002.210030,500
Mar 07, 20242.12002.20002.10002.16002.160039,500
Mar 06, 20242.20002.20002.09002.13002.130019,500
Mar 05, 20242.13002.14002.03002.10002.100012,400
Mar 04, 20242.06002.14002.04002.14002.140013,000
Mar 01, 20242.16002.16002.06002.13002.130013,000
Feb 29, 20242.12002.14002.08002.14002.14007,700
Feb 28, 20242.06002.15002.04002.08002.080061,700
Feb 27, 20242.10002.10002.02002.10002.100025,000
Feb 26, 20242.06002.10002.06002.10002.100028,100
Feb 23, 20242.10002.18002.06002.06002.060068,700
Feb 22, 20242.06002.10002.06002.10002.100013,500
Feb 21, 20242.08002.10002.01002.05002.050015,900
Feb 20, 20242.04002.09002.00002.07002.07007,000
Feb 16, 20242.10002.10002.01002.08002.08005,300
Feb 15, 20242.06002.15002.06002.10002.10009,400
Feb 14, 20242.04002.13002.02002.04002.04007,800
Feb 13, 20242.02002.05002.00002.03002.030010,900
Feb 12, 20242.10002.12002.01002.06002.060021,400
Feb 09, 20242.05002.08002.00002.06002.060025,800
Feb 08, 20242.07002.08002.00002.00002.00008,500
Feb 07, 20242.08002.10002.03002.03002.030022,900
Feb 06, 20242.05002.05002.03002.03002.03001,300
Feb 05, 20242.13002.13002.01002.02002.020010,400
Feb 02, 20242.07002.14002.01002.09002.090023,000
Feb 01, 20242.06002.09001.99002.06002.060022,800
Jan 31, 20242.09002.15002.02002.11002.110017,700
Jan 30, 20242.21002.27001.94002.11002.1100104,300
Jan 29, 20242.04002.17001.96002.10002.100083,900
Jan 26, 20242.00002.00001.94001.96001.960012,500
Jan 25, 20241.98002.09001.92001.95001.950028,900
Jan 24, 20242.01002.08001.91001.99001.990021,500
Jan 23, 20242.01002.01001.92002.00002.000013,800
Jan 22, 20241.93001.98001.90001.96001.960010,200
Jan 19, 20241.96001.99001.87001.93001.930012,700
Jan 18, 20241.96002.02001.94002.00002.000011,500
Jan 17, 20242.00002.03001.96002.00002.000010,000
Jan 16, 20242.01002.02001.96001.99001.990020,300
Jan 12, 20241.98002.15001.98002.00002.000019,800
Jan 11, 20242.04002.10002.01002.02002.020016,000
Jan 10, 20242.03002.11001.99002.05002.05009,900
Jan 09, 20242.13002.13002.02002.02002.02005,500
Jan 08, 20242.06002.13002.03002.10002.100010,700
Jan 05, 20242.03002.11002.00002.07002.070030,400
Jan 04, 20242.10002.13001.99001.99001.990014,500
Jan 03, 20242.14002.18002.03002.06002.060019,900
Jan 02, 20242.25002.25002.07002.07002.070018,500
Dec 29, 20232.13002.20002.12002.20002.200011,400
Dec 28, 20232.15002.20002.10002.12002.120015,400
Dec 27, 20232.13002.25002.11002.20002.200014,900
Dec 26, 20232.09002.18002.09002.14002.140037,300
Dec 22, 20232.10002.19002.07002.10002.100018,300
Dec 21, 20232.10002.17002.03002.13002.130018,500
Dec 20, 20232.11002.17002.00002.08002.080046,200
Dec 19, 20232.08002.12002.00002.07002.070026,100
Dec 18, 20232.12002.20001.99002.06002.060054,100
Dec 15, 20232.01002.10001.97002.03002.030025,400
Dec 14, 20232.05002.11001.97002.01002.010040,000
Dec 13, 20232.05002.15001.97002.01002.010053,100
Dec 12, 20232.17002.17001.95002.02002.020036,400
Dec 11, 20232.14002.16001.97002.04002.040033,000
Dec 08, 20232.30002.32001.98002.14002.140030,600
Dec 07, 20232.35002.38002.22002.22002.220018,800
Dec 06, 20232.27002.42002.06002.31002.310070,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...