Can Fite Biopharma Ltd ADR (CANF) Historical Stock Data
2.29 ↑0.03 (1.33%)
As of March 28, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, CANF is up 0.20% a day on average. There have been 17 days where Can Fite Biopharma Ltd ADR closed green and 13 days where CANF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.25 | 2.14 | ↓$0.11 (-4.89%) | 2.10 | 2.25 | 12K |
2024-03-13 | 2.14 | 2.24 | ↑$0.10 (4.67%) | 2.12 | 2.24 | 5.50K |
2024-03-12 | 2.24 | 2.14 | ↓$0.10 (-4.46%) | 2.11 | 2.25 | 8.46K |
2024-03-11 | 2.20 | 2.25 | ↑$0.05 (2.27%) | 2.16 | 2.25 | 19.26K |
2024-03-08 | 2.17 | 2.21 | ↑$0.04 (1.84%) | 2.16 | 2.25 | 30.51K |
2024-03-07 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 2.10 | 2.20 | 39.45K |
2024-03-05 | 2.13 | 2.10 | ↓$0.03 (-1.41%) | 2.03 | 2.14 | 12.44K |
2024-03-04 | 2.06 | 2.14 | ↑$0.08 (3.88%) | 2.04 | 2.14 | 13.02K |
2024-03-01 | 2.16 | 2.13 | ↓$0.03 (-1.39%) | 2.06 | 2.16 | 13.03K |
2024-02-29 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.08 | 2.14 | 7.69K |
2024-02-28 | 2.06 | 2.08 | ↑$0.02 (0.98%) | 2.04 | 2.15 | 61.71K |
2024-02-27 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.02 | 2.10 | 24.98K |
2024-02-26 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.06 | 2.10 | 28.13K |
2024-02-23 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.06 | 2.18 | 68.75K |
2024-02-22 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.06 | 2.10 | 13.45K |
2024-02-21 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.01 | 2.10 | 15.95K |
2024-02-20 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.00 | 2.09 | 7.05K |
2024-02-16 | 2.10 | 2.08 | ↓$0.02 (-0.91%) | 2.01 | 2.10 | 5.27K |
2024-02-15 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.06 | 2.15 | 9.39K |
2024-02-14 | 2.04 | 2.04 | ↓$0.00 (-0.17%) | 2.02 | 2.13 | 7.82K |
2024-02-13 | 2.02 | 2.03 | ↑$0.01 (0.52%) | 2.00 | 2.05 | 10.93K |
Create an account or log in to view more rows.
$CANF Silly Bears tricks are for kids
$CANF has just been halted from trading.
$CANF buy the dip were blasting off
$CANF oversold! Buy the dip
$CANF is the dump over
$CANF death cross will complete today
$CANF hot damn <3
$CANF Pamp it higher...
$CANF choo choo
$CANF call the SEC