Can-Fite BioPharma Ltd. (CANF)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | - | - | - | - | - | - |
| May 23, 2022 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 60,300 |
| May 20, 2022 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 17,400 |
| May 19, 2022 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 42,700 |
| May 18, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 82,500 |
| May 17, 2022 | 0.8600 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 66,100 |
| May 16, 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 116,900 |
| May 13, 2022 | 0.8300 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 125,200 |
| May 12, 2022 | 0.8200 | 0.8800 | 0.7800 | 0.8300 | 0.8300 | 113,100 |
| May 11, 2022 | 0.8500 | 0.9000 | 0.7800 | 0.8400 | 0.8400 | 156,800 |
| May 10, 2022 | 0.8900 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 89,400 |
| May 09, 2022 | 0.9100 | 0.9100 | 0.8100 | 0.8400 | 0.8400 | 198,700 |
| May 06, 2022 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 94,500 |
| May 05, 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 40,700 |
| May 04, 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 231,400 |
| May 03, 2022 | 0.9700 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 61,800 |
| May 02, 2022 | 1.0400 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 136,600 |
| Apr 29, 2022 | 0.9500 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 77,300 |
| Apr 28, 2022 | 0.9600 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 221,500 |
| Apr 27, 2022 | 0.9600 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 136,400 |
| Apr 26, 2022 | 0.9800 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 146,400 |
| Apr 25, 2022 | 1.0500 | 1.0500 | 0.9200 | 1.0100 | 1.0100 | 386,800 |
| Apr 22, 2022 | 1.0000 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 205,200 |
| Apr 21, 2022 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 88,800 |
| Apr 20, 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 103,800 |
| Apr 19, 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 91,100 |
| Apr 18, 2022 | 1.1700 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 115,400 |
| Apr 14, 2022 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 183,100 |
| Apr 13, 2022 | 1.1100 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 171,200 |
| Apr 12, 2022 | 1.1200 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 177,800 |
| Apr 11, 2022 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 135,400 |
| Apr 08, 2022 | 1.1100 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 80,900 |
| Apr 07, 2022 | 1.1800 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 129,300 |
| Apr 06, 2022 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 205,000 |
| Apr 05, 2022 | 1.2600 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 400,600 |
| Apr 04, 2022 | 1.1700 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 247,000 |
| Apr 01, 2022 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 247,200 |
| Mar 31, 2022 | 1.1800 | 1.2900 | 1.1700 | 1.2400 | 1.2400 | 278,000 |
| Mar 30, 2022 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 204,900 |
| Mar 29, 2022 | 1.1600 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 160,500 |
| Mar 28, 2022 | 1.1700 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 180,600 |
| Mar 25, 2022 | 1.2000 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 239,700 |
| Mar 24, 2022 | 1.0300 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 407,500 |
| Mar 23, 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 152,500 |
| Mar 22, 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 197,500 |
| Mar 21, 2022 | 1.0400 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 173,000 |
| Mar 18, 2022 | 0.9700 | 1.0700 | 0.9600 | 1.0400 | 1.0400 | 190,700 |
| Mar 17, 2022 | 0.9600 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 92,600 |
| Mar 16, 2022 | 0.9400 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 105,600 |
| Mar 15, 2022 | 0.9500 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 274,600 |
| Mar 14, 2022 | 1.0300 | 1.0800 | 0.9300 | 0.9400 | 0.9400 | 316,000 |
| Mar 11, 2022 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 184,000 |
| Mar 10, 2022 | 1.0300 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 139,400 |
| Mar 09, 2022 | 1.0000 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 216,200 |
| Mar 08, 2022 | 1.0000 | 1.0200 | 0.8600 | 1.0200 | 1.0200 | 1,237,500 |
| Mar 07, 2022 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 199,000 |
| Mar 04, 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 185,200 |
| Mar 03, 2022 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 163,900 |
| Mar 02, 2022 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 118,900 |
| Mar 01, 2022 | 1.1700 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 261,800 |
| Feb 28, 2022 | 1.1300 | 1.2600 | 1.1300 | 1.1800 | 1.1800 | 279,200 |
| Feb 25, 2022 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 135,300 |
| Feb 24, 2022 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 432,600 |
| Feb 23, 2022 | 1.1000 | 1.2100 | 1.0700 | 1.2100 | 1.2100 | 1,197,300 |
| Feb 22, 2022 | 1.1200 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 226,700 |
| Feb 18, 2022 | 1.1300 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 113,400 |
| Feb 17, 2022 | 1.1300 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 104,700 |
| Feb 16, 2022 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 102,300 |
| Feb 15, 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 79,300 |
| Feb 14, 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 83,800 |
| Feb 11, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 178,400 |
| Feb 10, 2022 | 1.1200 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 173,200 |
| Feb 09, 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 304,700 |
| Feb 08, 2022 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 170,700 |
| Feb 07, 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 234,900 |
| Feb 04, 2022 | 1.1200 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 241,400 |
| Feb 03, 2022 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 193,400 |
| Feb 02, 2022 | 1.1600 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 477,400 |
| Feb 01, 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 329,600 |
| Jan 31, 2022 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 472,400 |
| Jan 28, 2022 | 1.0800 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 378,300 |
| Jan 27, 2022 | 1.1300 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 406,800 |
| Jan 26, 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 416,100 |
| Jan 25, 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 232,900 |
| Jan 24, 2022 | 1.1900 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 849,000 |
| Jan 21, 2022 | 1.2600 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 666,100 |
| Jan 20, 2022 | 1.2900 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 334,500 |
| Jan 19, 2022 | 1.2800 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 761,100 |
| Jan 18, 2022 | 1.3100 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 504,300 |
| Jan 14, 2022 | 1.2900 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 710,200 |
| Jan 13, 2022 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 538,800 |
| Jan 12, 2022 | 1.3500 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 645,100 |
| Jan 11, 2022 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 552,400 |
| Jan 10, 2022 | 1.2700 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 1,089,000 |
| Jan 07, 2022 | 1.3000 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 554,000 |
| Jan 06, 2022 | 1.3300 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 673,300 |
| Jan 05, 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 775,600 |
| Jan 04, 2022 | 1.4500 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 862,400 |
| Jan 03, 2022 | 1.3100 | 1.4500 | 1.2900 | 1.4500 | 1.4500 | 1,610,700 |
| Dec 31, 2021 | 1.3200 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 1,402,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
