Can Fite Biopharma Ltd ADR (CANF) Historical Stock Data

0.34 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CANF is down -2.20% a day on average. There have been 8 days where Can Fite Biopharma Ltd ADR closed green and 22 days where CANF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.33	0.34	↑$0.01 (1.50%)	0.33	0.35	1.02M
2025-12-03	0.36	0.34	↓$0.02 (-5.00%)	0.34	0.37	716.05K
2025-12-02	0.39	0.37	↓$0.02 (-4.69%)	0.34	0.39	1.21M
2025-12-01	0.35	0.39	↑$0.04 (9.96%)	0.35	0.39	2.62M
2025-11-28	0.34	0.35	↑$0.01 (1.89%)	0.34	0.36	805.69K
2025-11-26	0.34	0.34	↓$0.00 (-0.71%)	0.32	0.36	1.59M
2025-11-25	0.32	0.34	↑$0.02 (5.00%)	0.30	0.34	1.30M
2025-11-24	0.30	0.33	↑$0.03 (9.00%)	0.29	0.36	3.30M
2025-11-21	0.31	0.29	↓$0.02 (-5.32%)	0.28	0.31	2.46M
2025-11-20	0.33	0.31	↓$0.02 (-6.67%)	0.30	0.35	4.91M
2025-11-19	0.35	0.33	↓$0.02 (-5.43%)	0.30	0.35	11.82M
2025-11-18	0.55	0.38	↓$0.17 (-30.80%)	0.38	0.62	352.34M
2025-11-17	0.37	0.36	↓$0.01 (-2.16%)	0.35	0.38	328.82K
2025-11-14	0.37	0.37	↑$0.00 (0.00%)	0.37	0.38	143.36K
2025-11-13	0.39	0.37	↓$0.02 (-4.13%)	0.37	0.39	74.46K
2025-11-12	0.39	0.39	↓$0.00 (-0.72%)	0.38	0.40	82.78K
2025-11-11	0.41	0.40	↓$0.01 (-3.23%)	0.39	0.41	64.03K
2025-11-10	0.42	0.41	↓$0.01 (-1.57%)	0.37	0.42	212.90K
2025-11-07	0.42	0.41	↓$0.01 (-1.32%)	0.41	0.42	73.77K
2025-11-06	0.43	0.42	↓$0.01 (-3.01%)	0.41	0.43	93.77K
2025-11-05	0.41	0.42	↑$0.01 (1.46%)	0.41	0.42	162.79K
2025-11-04	0.42	0.41	↓$0.01 (-1.20%)	0.41	0.42	207.80K
2025-11-03	0.41	0.41	↑$0.00 (0.44%)	0.41	0.42	170.21K
2025-10-31	0.42	0.42	↓$0.00 (-0.09%)	0.42	0.42	139.26K
2025-10-30	0.44	0.43	↓$0.01 (-2.19%)	0.43	0.44	99.62K
2025-10-29	0.46	0.44	↓$0.02 (-4.77%)	0.43	0.47	202.15K
2025-10-28	0.47	0.46	↓$0.01 (-1.91%)	0.46	0.48	56.72K
2025-10-27	0.49	0.47	↓$0.02 (-3.08%)	0.47	0.49	150.25K
2025-10-24	0.48	0.46	↓$0.02 (-3.90%)	0.46	0.48	258.80K
2025-10-23	0.50	0.48	↓$0.02 (-3.29%)	0.48	0.50	125.63K