UK markets closed

Can-Fite BioPharma Ltd. (CANF)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.0300-0.0600 (-2.87%)
At close: 03:19PM EDT
2.0300 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.09002.19992.01012.03002.030010,925
01 May 20242.12002.12002.00002.09002.090027,300
30 Apr 20242.00002.25002.00002.07002.070045,400
29 Apr 20241.98002.02001.95001.97001.97008,700
26 Apr 20242.00002.01001.91001.98001.98008,700
25 Apr 20241.94001.97001.91001.92001.920012,300
24 Apr 20241.96001.96001.93001.94001.94005,700
23 Apr 20241.96001.98001.96001.97001.97003,800
22 Apr 20242.00002.05001.91001.98001.98008,700
19 Apr 20241.96002.07001.96001.98001.98007,800
18 Apr 20242.00002.07001.96001.97001.970010,500
17 Apr 20242.10002.11001.94001.96001.960032,000
16 Apr 20242.07002.29002.03002.08002.080013,200
15 Apr 20242.20002.21002.02002.07002.070020,100
12 Apr 20242.32002.34002.10002.10002.100014,300
11 Apr 20242.31002.34002.20002.28002.280011,700
10 Apr 20242.21002.42002.21002.35002.350011,800
09 Apr 20242.38002.50002.25002.26002.260020,900
08 Apr 20242.44002.50002.29002.40002.40009,800
05 Apr 20242.35002.57002.25002.35002.350039,000
04 Apr 20242.29002.52002.15002.33002.330032,300
03 Apr 20242.30002.32002.21002.29002.29005,100
02 Apr 20242.40002.40002.06002.25002.250025,600
01 Apr 20242.29002.71002.22002.31002.310075,100
28 Mar 20242.29002.30002.22002.22002.22007,200
27 Mar 20242.23002.26002.21002.26002.260011,300
26 Mar 20242.24002.26002.18002.18002.18008,100
25 Mar 20242.23002.24002.17002.19002.190019,000
22 Mar 20242.19002.23002.12002.23002.230017,800
21 Mar 20242.22002.23002.19002.19002.190015,600
20 Mar 20242.20002.25002.18002.23002.23009,700
19 Mar 20242.20002.23002.17002.18002.18008,300
18 Mar 20242.14002.20002.04002.19002.190015,300
15 Mar 20242.17002.20002.12002.12002.12002,100
14 Mar 20242.25002.25002.10002.14002.140012,000
13 Mar 20242.14002.24002.12002.24002.24005,500
12 Mar 20242.24002.25002.11002.14002.14008,500
11 Mar 20242.20002.25002.16002.25002.250019,300
08 Mar 20242.17002.25002.16002.21002.210030,500
07 Mar 20242.12002.20002.10002.16002.160039,500
06 Mar 20242.20002.20002.09002.13002.130019,500
05 Mar 20242.13002.14002.03002.10002.100012,400
04 Mar 20242.06002.14002.04002.14002.140013,000
01 Mar 20242.16002.16002.06002.13002.130013,000
29 Feb 20242.12002.14002.08002.14002.14007,700
28 Feb 20242.06002.15002.04002.08002.080061,700
27 Feb 20242.10002.10002.02002.10002.100025,000
26 Feb 20242.06002.10002.06002.10002.100028,100
23 Feb 20242.10002.18002.06002.06002.060068,700
22 Feb 20242.06002.10002.06002.10002.100013,500
21 Feb 20242.08002.10002.01002.05002.050015,900
20 Feb 20242.04002.09002.00002.07002.07007,000
16 Feb 20242.10002.10002.01002.08002.08005,300
15 Feb 20242.06002.15002.06002.10002.10009,400
14 Feb 20242.04002.13002.02002.04002.04007,800
13 Feb 20242.02002.05002.00002.03002.030010,900
12 Feb 20242.10002.12002.01002.06002.060021,400
09 Feb 20242.05002.08002.00002.06002.060025,800
08 Feb 20242.07002.08002.00002.00002.00008,500
07 Feb 20242.08002.10002.03002.03002.030022,900
06 Feb 20242.05002.05002.03002.03002.03001,300
05 Feb 20242.13002.13002.01002.02002.020010,400
02 Feb 20242.07002.14002.01002.09002.090023,000
01 Feb 20242.06002.09001.99002.06002.060022,800
31 Jan 20242.09002.15002.02002.11002.110017,700
30 Jan 20242.21002.27001.94002.11002.1100104,300
29 Jan 20242.04002.17001.96002.10002.100083,900
26 Jan 20242.00002.00001.94001.96001.960012,500
25 Jan 20241.98002.09001.92001.95001.950028,900
24 Jan 20242.01002.08001.91001.99001.990021,500
23 Jan 20242.01002.01001.92002.00002.000013,800
22 Jan 20241.93001.98001.90001.96001.960010,200
19 Jan 20241.96001.99001.87001.93001.930012,700
18 Jan 20241.96002.02001.94002.00002.000011,500
17 Jan 20242.00002.03001.96002.00002.000010,000
16 Jan 20242.01002.02001.96001.99001.990020,300
12 Jan 20241.98002.15001.98002.00002.000019,800
11 Jan 20242.04002.10002.01002.02002.020016,000
10 Jan 20242.03002.11001.99002.05002.05009,900
09 Jan 20242.13002.13002.02002.02002.02005,500
08 Jan 20242.06002.13002.03002.10002.100010,700
05 Jan 20242.03002.11002.00002.07002.070030,400
04 Jan 20242.10002.13001.99001.99001.990014,500
03 Jan 20242.14002.18002.03002.06002.060019,900
02 Jan 20242.25002.25002.07002.07002.070018,500
29 Dec 20232.13002.20002.12002.20002.200011,400
28 Dec 20232.15002.20002.10002.12002.120015,400
27 Dec 20232.13002.25002.11002.20002.200014,900
26 Dec 20232.09002.18002.09002.14002.140037,300
22 Dec 20232.10002.19002.07002.10002.100018,300
21 Dec 20232.10002.17002.03002.13002.130018,500
20 Dec 20232.11002.17002.00002.08002.080046,200
19 Dec 20232.08002.12002.00002.07002.070026,100
18 Dec 20232.12002.20001.99002.06002.060054,100
15 Dec 20232.01002.10001.97002.03002.030025,400
14 Dec 20232.05002.11001.97002.01002.010040,000
13 Dec 20232.05002.15001.97002.01002.010053,100
12 Dec 20232.17002.17001.95002.02002.020036,400
11 Dec 20232.14002.16001.97002.04002.040033,000
08 Dec 20232.30002.32001.98002.14002.140030,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...