Can-Fite BioPharma Ltd.
CANF · AMEX
Market closed$3.40$0.080000 (+2.41%)After hours $3.24 · -4.71%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 240.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.24 | $3.24 | $3.24 | 240.00 |
| July 17, 2026 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 183.00 |
| July 17, 2026 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 183.00 |
| July 17, 2026 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 100.00 |
| July 17, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | — |
| July 17, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 183.00 |
| July 17, 2026 | $3.34 | $3.35 | $3.33 | $3.35 | $3.35 | 660.00 |
| July 17, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 186.00 |
| July 17, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 313.00 |
| July 17, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 10.00 |
| July 17, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 10.00 |
| July 17, 2026 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 12.00 |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | — |
| July 17, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 10.00 |
| July 17, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 474.00 |
| July 17, 2026 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 285.00 |
| July 17, 2026 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 387.00 |
| July 17, 2026 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 19.00 |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 20.00 |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | — |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | — |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | — |
| July 17, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 375.00 |
| July 17, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 81.00 |
| July 17, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 18.00 |
| July 17, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 342.00 |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 562.00 |
| July 17, 2026 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 887.00 |
| July 17, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 217.00 |
| July 17, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 264.00 |
| July 17, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 1.84K |
| July 17, 2026 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 999.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | — |
| July 17, 2026 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 280.00 |
| July 17, 2026 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 432.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 339.00 |
| July 17, 2026 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 474.00 |
| July 17, 2026 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 218.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 20.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.25 | $3.25 | $3.25 | 645.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 152.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 650.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1.64K |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 121.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1.52K |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 500.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 700.00 |
| July 17, 2026 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | — |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 751.00 |
| July 17, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 456.00 |
| July 17, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 12.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | — |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 379.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 10.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 5.00 |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1.00 |
| July 17, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | — |
| July 17, 2026 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 5.00 |
| July 17, 2026 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 90.00 |
| July 17, 2026 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 20.00 |