Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd Sponsored ADR (Israel) (NY:CANF)

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 1.240 1.250 1.210 1.240 212,028 +0.04(+3.33%)
Apr 17, 2025 1.270 1.270 1.175 1.200 349,493 -0.03(-2.44%)
Apr 16, 2025 1.230 1.255 1.180 1.230 261,162 -0.03(-2.38%)
Apr 15, 2025 1.270 1.310 1.240 1.260 399,117 -0.04(-3.08%)
Apr 14, 2025 1.760 1.820 1.220 1.300 5,639,380 -0.27(-17.20%)
Apr 11, 2025 1.430 1.570 1.380 1.570 111,429 +0.17(+12.30%)
Apr 10, 2025 1.380 1.400 1.350 1.398 37,646 -0.01(-0.85%)
Apr 09, 2025 1.390 1.410 1.310 1.410 67,343 +0.08(+6.02%)
Apr 08, 2025 1.455 1.480 1.321 1.330 42,967 -0.08(-5.67%)
Apr 07, 2025 1.390 1.450 1.390 1.410 30,235 -0.06(-4.08%)
Apr 04, 2025 1.440 1.520 1.381 1.470 79,481 -0.04(-2.65%)
Apr 03, 2025 1.490 1.530 1.455 1.510 56,713 -0.01(-0.66%)
Apr 02, 2025 1.410 1.520 1.410 1.520 64,383 +0.12(+8.57%)
Apr 01, 2025 1.460 1.502 1.380 1.400 136,151 -0.08(-5.41%)
Mar 31, 2025 1.450 1.489 1.450 1.480 43,559 +0.00(+0.08%)
Mar 28, 2025 1.500 1.560 1.440 1.479 96,772 -0.06(-3.97%)
Mar 27, 2025 1.510 1.540 1.510 1.540 52,015 +0.02(+1.32%)
Mar 26, 2025 1.530 1.585 1.510 1.520 79,950 -0.05(-3.18%)
Mar 25, 2025 1.580 1.625 1.530 1.570 91,614 -0.05(-3.09%)
Mar 24, 2025 1.740 1.740 1.550 1.620 418,577 +0.02(+1.25%)
Mar 21, 2025 1.530 1.660 1.510 1.600 186,274 +0.09(+5.96%)
Mar 20, 2025 1.610 1.748 1.500 1.510 377,023 -0.12(-7.28%)
Mar 19, 2025 2.100 2.330 1.590 1.629 1,731,017 -0.39(-19.38%)
Mar 18, 2025 1.900 2.210 1.670 2.020 3,541,586 +0.37(+22.42%)
Mar 17, 2025 1.650 1.760 1.600 1.650 46,615 +0.02(+1.23%)
Mar 14, 2025 1.560 1.650 1.542 1.630 35,760 +0.07(+4.28%)
Mar 13, 2025 1.530 1.573 1.520 1.563 14,439 +0.01(+0.85%)
Mar 12, 2025 1.510 1.575 1.510 1.550 28,702 +0.00(+0.00%)
Mar 11, 2025 1.530 1.590 1.460 1.550 21,844 +0.02(+1.31%)
Mar 10, 2025 1.590 1.610 1.450 1.530 53,040 -0.05(-3.16%)
Mar 07, 2025 1.560 1.760 1.540 1.580 32,662 -0.02(-1.25%)
Mar 06, 2025 1.620 1.630 1.520 1.600 33,756 -0.02(-1.23%)
Mar 05, 2025 1.630 1.672 1.570 1.620 41,019 +0.00(+0.00%)
Mar 04, 2025 1.700 1.700 1.540 1.620 145,206 -0.10(-5.81%)
Mar 03, 2025 1.780 1.810 1.680 1.720 99,107 -0.04(-2.27%)
Feb 28, 2025 1.800 1.860 1.728 1.760 84,197 +0.00(+0.00%)
Feb 27, 2025 1.770 1.800 1.730 1.760 67,614 +0.00(+0.00%)
Feb 26, 2025 1.770 1.819 1.712 1.760 104,674 +0.02(+1.14%)
Feb 25, 2025 1.770 1.810 1.680 1.740 103,040 -0.02(-1.13%)
Feb 24, 2025 1.810 1.815 1.700 1.760 103,952 -0.05(-2.76%)
Feb 21, 2025 1.910 2.040 1.750 1.810 371,756 -0.10(-5.24%)
Feb 20, 2025 1.630 1.919 1.609 1.910 342,502 +0.31(+19.37%)
Feb 19, 2025 1.570 1.625 1.550 1.600 205,818 +0.04(+2.56%)
Feb 18, 2025 1.550 1.600 1.530 1.560 154,209 +0.03(+1.96%)
Feb 14, 2025 1.520 1.550 1.453 1.530 40,638 +0.02(+1.32%)
Feb 13, 2025 1.510 1.550 1.460 1.510 55,637 +0.02(+1.34%)
Feb 12, 2025 1.410 1.500 1.400 1.490 41,920 +0.07(+4.93%)
Feb 11, 2025 1.420 1.450 1.380 1.420 49,962 +0.04(+2.90%)
Feb 10, 2025 1.430 1.470 1.370 1.380 124,074 +0.01(+0.73%)
Feb 07, 2025 1.420 1.484 1.350 1.370 60,508 -0.05(-3.52%)
Feb 06, 2025 1.470 1.480 1.406 1.420 41,399 -0.05(-3.40%)
Feb 05, 2025 1.450 1.495 1.440 1.470 88,395 +0.08(+5.76%)
Feb 04, 2025 1.450 1.490 1.380 1.390 140,812 -0.07(-4.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.