Canada Markets open in 3 hrs 54 mins

Can-Fite BioPharma Ltd. (CANF)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.9100+0.0100 (+1.11%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 20220.91000.91000.87000.89000.890060,300
May 20, 20220.88000.91000.88000.91000.910017,400
May 19, 20220.87000.91000.87000.90000.900042,700
May 18, 20220.90000.93000.86000.90000.900082,500
May 17, 20220.86000.92000.86000.91000.910066,100
May 16, 20220.90000.90000.86000.86000.8600116,900
May 13, 20220.83000.90000.82000.87000.8700125,200
May 12, 20220.82000.88000.78000.83000.8300113,100
May 11, 20220.85000.90000.78000.84000.8400156,800
May 10, 20220.89000.92000.83000.84000.840089,400
May 09, 20220.91000.91000.81000.84000.8400198,700
May 06, 20220.97000.97000.91000.91000.910094,500
May 05, 20220.98000.98000.94000.94000.940040,700
May 04, 20220.98000.98000.93000.95000.9500231,400
May 03, 20220.97000.98000.93000.96000.960061,800
May 02, 20221.04001.04000.92000.97000.9700136,600
Apr 29, 20220.95001.00000.93000.93000.930077,300
Apr 28, 20220.96000.99000.90000.95000.9500221,500
Apr 27, 20220.96001.02000.94000.99000.9900136,400
Apr 26, 20220.98001.00000.92000.93000.9300146,400
Apr 25, 20221.05001.05000.92001.01001.0100386,800
Apr 22, 20221.00001.01000.94000.97000.9700205,200
Apr 21, 20221.07001.08001.00001.02001.020088,800
Apr 20, 20221.07001.09001.05001.08001.0800103,800
Apr 19, 20221.05001.09001.05001.08001.080091,100
Apr 18, 20221.17001.17001.05001.05001.0500115,400
Apr 14, 20221.10001.13001.06001.12001.1200183,100
Apr 13, 20221.11001.13001.06001.07001.0700171,200
Apr 12, 20221.12001.15001.09001.09001.0900177,800
Apr 11, 20221.12001.17001.12001.16001.1600135,400
Apr 08, 20221.11001.19001.08001.13001.130080,900
Apr 07, 20221.18001.19001.10001.14001.1400129,300
Apr 06, 20221.24001.24001.16001.16001.1600205,000
Apr 05, 20221.26001.28001.20001.24001.2400400,600
Apr 04, 20221.17001.27001.17001.22001.2200247,000
Apr 01, 20221.28001.28001.19001.19001.1900247,200
Mar 31, 20221.18001.29001.17001.24001.2400278,000
Mar 30, 20221.20001.21001.18001.18001.1800204,900
Mar 29, 20221.16001.21001.15001.20001.2000160,500
Mar 28, 20221.17001.20001.12001.15001.1500180,600
Mar 25, 20221.20001.23001.16001.20001.2000239,700
Mar 24, 20221.03001.16001.03001.15001.1500407,500
Mar 23, 20221.03001.06001.02001.02001.0200152,500
Mar 22, 20221.05001.05001.01001.05001.0500197,500
Mar 21, 20221.04001.05000.99001.00001.0000173,000
Mar 18, 20220.97001.07000.96001.04001.0400190,700
Mar 17, 20220.96001.00000.95000.98000.980092,600
Mar 16, 20220.94000.99000.93000.96000.9600105,600
Mar 15, 20220.95000.99000.90000.96000.9600274,600
Mar 14, 20221.03001.08000.93000.94000.9400316,000
Mar 11, 20220.97001.00000.96000.97000.9700184,000
Mar 10, 20221.03001.04000.95000.95000.9500139,400
Mar 09, 20221.00001.08000.99001.04001.0400216,200
Mar 08, 20221.00001.02000.86001.02001.02001,237,500
Mar 07, 20221.14001.15001.10001.11001.1100199,000
Mar 04, 20221.12001.14001.10001.12001.1200185,200
Mar 03, 20221.14001.15001.10001.13001.1300163,900
Mar 02, 20221.17001.18001.14001.15001.1500118,900
Mar 01, 20221.17001.20001.11001.18001.1800261,800
Feb 28, 20221.13001.26001.13001.18001.1800279,200
Feb 25, 20221.13001.16001.12001.16001.1600135,300
Feb 24, 20221.09001.15001.07001.14001.1400432,600
Feb 23, 20221.10001.21001.07001.21001.21001,197,300
Feb 22, 20221.12001.13001.07001.11001.1100226,700
Feb 18, 20221.13001.13001.09001.12001.1200113,400
Feb 17, 20221.13001.16001.11001.11001.1100104,700
Feb 16, 20221.12001.19001.12001.16001.1600102,300
Feb 15, 20221.11001.15001.11001.14001.140079,300
Feb 14, 20221.08001.12001.08001.12001.120083,800
Feb 11, 20221.15001.16001.10001.10001.1000178,400
Feb 10, 20221.12001.18001.11001.16001.1600173,200
Feb 09, 20221.11001.14001.10001.13001.1300304,700
Feb 08, 20221.11001.13001.09001.09001.0900170,700
Feb 07, 20221.10001.14001.10001.13001.1300234,900
Feb 04, 20221.12001.13001.07001.13001.1300241,400
Feb 03, 20221.10001.11001.07001.10001.1000193,400
Feb 02, 20221.16001.20001.11001.12001.1200477,400
Feb 01, 20221.15001.19001.15001.18001.1800329,600
Jan 31, 20221.13001.17001.12001.17001.1700472,400
Jan 28, 20221.08001.15001.06001.15001.1500378,300
Jan 27, 20221.13001.15001.05001.06001.0600406,800
Jan 26, 20221.20001.20001.11001.13001.1300416,100
Jan 25, 20221.14001.17001.13001.17001.1700232,900
Jan 24, 20221.19001.20001.07001.14001.1400849,000
Jan 21, 20221.26001.28001.20001.21001.2100666,100
Jan 20, 20221.29001.36001.26001.29001.2900334,500
Jan 19, 20221.28001.36001.25001.29001.2900761,100
Jan 18, 20221.31001.31001.22001.23001.2300504,300
Jan 14, 20221.29001.31001.26001.31001.3100710,200
Jan 13, 20221.33001.35001.30001.31001.3100538,800
Jan 12, 20221.35001.35001.26001.34001.3400645,100
Jan 11, 20221.32001.36001.32001.36001.3600552,400
Jan 10, 20221.27001.39001.27001.37001.37001,089,000
Jan 07, 20221.30001.34001.27001.28001.2800554,000
Jan 06, 20221.33001.35001.26001.28001.2800673,300
Jan 05, 20221.40001.40001.30001.33001.3300775,600
Jan 04, 20221.45001.45001.33001.39001.3900862,400
Jan 03, 20221.31001.45001.29001.45001.45001,610,700
Dec 31, 20211.32001.38001.26001.29001.29001,402,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...