Can Fite Biopharma Ltd ADR (CANF) Historical Stock Data

1.98 ↑0.06 (3.13%)

As of April 25, 2024, 11:08am EST.

Historical Data

In the past 30 trading days, CANF is down -1.21% a day on average. There have been 11 days where Can Fite Biopharma Ltd ADR closed green and 19 days where CANF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.00	1.98	↓$0.02 (-1.00%)	1.91	2.01	8.67K
2024-04-25	1.94	1.92	↓$0.02 (-1.03%)	1.91	1.97	12.25K
2024-04-24	1.96	1.94	↓$0.02 (-1.02%)	1.93	1.96	5.74K
2024-04-23	1.96	1.97	↑$0.01 (0.51%)	1.96	1.98	3.76K
2024-04-22	2.00	1.98	↓$0.02 (-1.00%)	1.91	2.05	8.68K
2024-04-19	1.96	1.98	↑$0.02 (1.02%)	1.96	2.07	7.82K
2024-04-18	2.00	1.97	↓$0.03 (-1.50%)	1.96	2.07	10.46K
2024-04-17	2.10	1.96	↓$0.14 (-6.44%)	1.94	2.11	32.01K
2024-04-16	2.07	2.08	↑$0.01 (0.48%)	2.03	2.29	13.21K
2024-04-15	2.20	2.07	↓$0.13 (-5.91%)	2.02	2.21	20.09K
2024-04-12	2.32	2.10	↓$0.22 (-9.31%)	2.10	2.34	14.35K
2024-04-11	2.31	2.28	↓$0.03 (-1.50%)	2.20	2.34	11.68K
2024-04-10	2.21	2.35	↑$0.14 (6.33%)	2.21	2.42	11.77K
2024-04-09	2.38	2.26	↓$0.12 (-5.04%)	2.25	2.50	20.91K
2024-04-08	2.44	2.40	↓$0.04 (-1.64%)	2.29	2.50	9.80K
2024-04-05	2.35	2.35	↑$0.00 (0.00%)	2.25	2.57	38.99K
2024-04-04	2.29	2.33	↑$0.04 (1.75%)	2.15	2.52	32.29K
2024-04-03	2.30	2.29	↓$0.01 (-0.43%)	2.21	2.32	5.11K
2024-04-02	2.40	2.25	↓$0.16 (-6.46%)	2.06	2.40	25.64K
2024-04-01	2.29	2.31	↑$0.02 (0.87%)	2.22	2.71	74.87K
2024-03-28	2.29	2.22	↓$0.07 (-3.06%)	2.22	2.30	7.25K
2024-03-27	2.23	2.26	↑$0.03 (1.20%)	2.21	2.26	11.26K
2024-03-26	2.24	2.18	↓$0.06 (-2.68%)	2.18	2.26	8.07K
2024-03-25	2.23	2.19	↓$0.04 (-1.79%)	2.17	2.24	19.01K
2024-03-22	2.19	2.23	↑$0.04 (1.83%)	2.12	2.23	17.76K
2024-03-21	2.22	2.19	↓$0.02 (-1.13%)	2.19	2.23	15.67K
2024-03-20	2.20	2.23	↑$0.03 (1.36%)	2.18	2.25	9.72K
2024-03-19	2.20	2.18	↓$0.02 (-0.91%)	2.17	2.23	8.34K
2024-03-18	2.14	2.19	↑$0.05 (2.34%)	2.04	2.20	15.34K
2024-03-15	2.17	2.12	↓$0.04 (-2.08%)	2.12	2.20	2.10K