Can Fite Biopharma Ltd ADR (CANF) Historical Stock Data
1.13 ↓0.04 (-3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CANF is down -1.65% a day on average. There have been 15 days where Can Fite Biopharma Ltd ADR closed green and 15 days where CANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.17 | 1.13 | ↓$0.04 (-3.04%) | 1.13 | 1.17 | 239.24K |
| 2025-04-24 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.17 | 1.20 | 95.45K |
| 2025-04-23 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.14 | 1.20 | 183.04K |
| 2025-04-22 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.17 | 1.24 | 284.47K |
| 2025-04-21 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.21 | 1.24 | 211.64K |
| 2025-04-17 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.18 | 1.27 | 349.49K |
| 2025-04-16 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.18 | 1.26 | 261.17K |
| 2025-04-15 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.24 | 1.31 | 399.12K |
| 2025-04-14 | 1.76 | 1.30 | ↓$0.46 (-26.14%) | 1.22 | 1.82 | 5.65M |
| 2025-04-11 | 1.43 | 1.57 | ↑$0.14 (9.56%) | 1.38 | 1.57 | 111.43K |
| 2025-04-10 | 1.38 | 1.40 | ↑$0.02 (1.30%) | 1.35 | 1.40 | 37.65K |
| 2025-04-09 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.31 | 1.41 | 67.34K |
| 2025-04-08 | 1.46 | 1.33 | ↓$0.13 (-8.61%) | 1.32 | 1.48 | 43.39K |
| 2025-04-07 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.39 | 1.45 | 30.24K |
| 2025-04-04 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.38 | 1.52 | 79.48K |
| 2025-04-03 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.46 | 1.53 | 56.71K |
| 2025-04-02 | 1.41 | 1.52 | ↑$0.11 (7.80%) | 1.41 | 1.52 | 64.39K |
| 2025-04-01 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.38 | 1.50 | 136.15K |
| 2025-03-31 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.49 | 43.56K |
| 2025-03-28 | 1.50 | 1.48 | ↓$0.02 (-1.41%) | 1.44 | 1.56 | 96.77K |
| 2025-03-27 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.54 | 52.02K |
| 2025-03-26 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.51 | 1.59 | 79.95K |
| 2025-03-25 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.53 | 1.63 | 91.81K |
| 2025-03-24 | 1.74 | 1.62 | ↓$0.12 (-6.90%) | 1.55 | 1.74 | 418.59K |
| 2025-03-21 | 1.53 | 1.60 | ↑$0.07 (4.58%) | 1.51 | 1.66 | 184.66K |
| 2025-03-20 | 1.61 | 1.51 | ↓$0.10 (-6.21%) | 1.50 | 1.75 | 378.01K |
| 2025-03-19 | 2.10 | 1.63 | ↓$0.47 (-22.45%) | 1.59 | 2.33 | 1.73M |
| 2025-03-18 | 1.90 | 2.02 | ↑$0.12 (6.32%) | 1.67 | 2.21 | 3.54M |
| 2025-03-17 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.60 | 1.76 | 52.62K |
| 2025-03-14 | 1.56 | 1.63 | ↑$0.07 (4.49%) | 1.54 | 1.65 | 35.76K |
Create an account or log in to view more rows.
$CANF has just been halted from trading.
$CANF we going up from here
$CANF I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CANF I mean ... head and shoulders .....
$CANF why not Monday yet
$CANF a comeback is always more fun than an all out win!!!!
$CANF lets go!!
$CANF Silly Bears tricks are for kids
$CANF has just been halted from trading.
$CANF buy the dip were blasting off