Canada markets closed

Can-Fite BioPharma Ltd. (CANF)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9700+0.0250 (+1.29%)
At close: 03:59PM EDT
2.0600 +0.09 (+4.57%)
After hours: 05:41PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.97002.03001.91001.97001.970029,200
Oct 03, 20242.00002.04001.91001.95001.950030,700
Oct 02, 20241.95001.96001.91001.96001.960037,400
Oct 01, 20242.03002.08001.91001.95001.950070,100
Sept 30, 20242.01002.04001.98002.01002.010028,000
Sept 27, 20242.05002.05001.99002.02002.020012,900
Sept 26, 20242.08002.08001.95002.05002.050089,100
Sept 25, 20242.04002.08001.95002.03002.030076,000
Sept 24, 20242.09002.20001.95002.04002.0400841,800
Sept 23, 20242.00002.11001.96002.04002.0400131,200
Sept 20, 20242.05002.13001.87001.98001.9800122,800
Sept 19, 20242.16002.16002.00002.02002.020098,500
Sept 18, 20242.17002.21002.07002.15002.150041,200
Sept 17, 20242.34002.42002.06002.14002.1400104,100
Sept 16, 20242.46002.46002.23002.36002.3600111,500
Sept 13, 20242.41002.50002.26002.40002.4000118,200
Sept 12, 20242.34002.44002.23002.44002.440088,100
Sept 11, 20242.37002.37002.20002.30002.3000110,500
Sept 10, 20242.27002.39002.19002.33002.330085,700
Sept 09, 20242.30002.43002.15002.25002.2500109,500
Sept 06, 20242.40002.41002.20002.32002.3200106,400
Sept 05, 20242.34002.38002.20002.33002.330028,600
Sept 04, 20242.27002.43002.20002.34002.3400111,100
Sept 03, 20242.21002.42002.09002.22002.2200168,900
Aug 30, 20242.25002.36002.10002.22002.2200117,500
Aug 29, 20242.40002.45002.25002.25002.250038,600
Aug 28, 20242.28002.38002.24002.31002.310013,400
Aug 27, 20242.44002.44002.22002.30002.300070,100
Aug 26, 20242.38002.47002.19002.40002.400056,000
Aug 23, 20242.24002.47002.24002.37002.370048,300
Aug 22, 20242.36002.44002.18002.21002.210063,600
Aug 21, 20242.31002.46002.24002.31002.310056,300
Aug 20, 20242.45002.49002.26002.34002.340044,700
Aug 19, 20242.55002.60002.38002.43002.4300107,900
Aug 16, 20242.54002.72002.43002.53002.530066,700
Aug 15, 20242.62002.72002.43002.60002.600093,500
Aug 14, 20242.58002.68002.43002.56002.560075,300
Aug 13, 20242.65002.72002.45002.55002.550041,100
Aug 12, 20242.66002.79002.46002.47002.470070,000
Aug 09, 20242.68002.75002.50002.62002.620064,800
Aug 08, 20242.41002.88002.40002.70002.700091,900
Aug 07, 20242.63002.68002.30002.40002.4000128,900
Aug 06, 20242.90002.95002.49002.63002.6300163,000
Aug 05, 20242.82002.94002.64002.73002.730076,200
Aug 02, 20243.01003.21002.93003.15003.150074,100
Aug 01, 20243.24003.24002.99003.07003.070074,700
Jul 31, 20243.24003.33002.98003.19003.1900108,200
Jul 30, 20243.19003.33003.10003.30003.300047,600
Jul 29, 20243.70003.71003.17003.22003.2200129,600
Jul 26, 20243.56003.86003.50003.71003.7100133,100
Jul 25, 20243.82003.92003.35003.52003.5200195,100
Jul 24, 20243.68003.87003.39003.69003.6900155,900
Jul 23, 20243.85004.09003.48003.61003.6100213,700
Jul 22, 20244.55004.69003.75003.81003.8100321,500
Jul 19, 20243.89004.56003.87004.50004.5000177,700
Jul 18, 20243.65004.12003.64003.90003.9000188,400
Jul 17, 20243.63003.78003.61003.64003.6400113,700
Jul 16, 20243.44003.78003.38003.66003.6600161,000
Jul 15, 20243.47003.57003.18003.37003.3700163,700
Jul 12, 20243.31003.55003.16003.47003.4700116,400
Jul 11, 20243.19003.34003.02003.26003.2600122,100
Jul 10, 20242.99003.22002.83003.16003.160083,600
Jul 09, 20242.61003.05002.61002.96002.9600211,100
Jul 08, 20242.49002.66002.42002.58002.580098,000
Jul 05, 20242.42002.44002.30002.42002.420028,100
Jul 03, 20242.39002.48002.36002.42002.420021,700
Jul 02, 20242.73002.73002.30002.40002.400093,400
Jul 01, 20242.66002.71002.55002.61002.610041,900
Jun 28, 20242.60002.69002.55002.58002.580089,800
Jun 27, 20242.67002.74002.55002.56002.560046,700
Jun 26, 20242.81002.84002.61002.65002.650062,700
Jun 25, 20242.91003.02002.75002.84002.840065,600
Jun 24, 20242.94002.97002.76002.87002.870063,800
Jun 21, 20242.77002.78002.62002.73002.730039,800
Jun 20, 20242.72002.84002.65002.71002.710064,300
Jun 18, 20243.00003.06002.61002.73002.7300208,700
Jun 17, 20243.36003.36003.20003.21003.2100134,500
Jun 14, 20243.76004.48003.10003.35003.3500677,300
Jun 13, 20243.10003.85003.00003.63003.6300298,400
Jun 12, 20242.83003.30002.83003.14003.1400335,100
Jun 11, 20242.55002.85002.52002.76002.7600141,100
Jun 10, 20242.50002.59002.41002.53002.530064,500
Jun 07, 20242.51002.56002.40002.47002.470039,800
Jun 06, 20242.54002.59002.35002.56002.560061,200
Jun 05, 20242.60002.66002.50002.57002.5700118,000
Jun 04, 20242.38002.72002.31002.67002.6700102,900
Jun 03, 20242.39002.50002.30002.41002.410046,200
May 31, 20242.33002.39002.29002.36002.36004,900
May 30, 20242.28002.41002.22002.36002.360018,600
May 29, 20242.42002.44002.30002.30002.300011,900
May 28, 20242.39002.46002.26002.42002.420021,500
May 24, 20242.40002.47002.32002.47002.47008,500
May 23, 20242.34002.49002.20002.44002.440016,600
May 22, 20242.42002.42002.30002.38002.380011,200
May 21, 20242.49002.49002.32002.46002.460024,600
May 20, 20242.38002.50002.33002.47002.470044,500
May 17, 20242.25002.43002.22002.38002.380058,800
May 16, 20242.09002.24002.04002.24002.240026,700
May 15, 20242.13002.23002.05002.05002.05006,600
May 14, 20242.10002.17002.09002.13002.13008,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...