Can Fite Biopharma Ltd ADR (CANF) Historical Stock Data

2.01 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CANF is down -0.86% a day on average. There have been 11 days where Can Fite Biopharma Ltd ADR closed green and 19 days where CANF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.05	2.01	↓$0.04 (-1.95%)	1.90	2.09	95.57K
2024-11-19	2.02	2.03	↑$0.01 (0.50%)	1.96	2.11	60.65K
2024-11-18	2.00	2.00	↑$0.00 (0.00%)	1.99	2.11	89.84K
2024-11-15	2.00	1.96	↓$0.04 (-2.00%)	1.93	2.08	60.69K
2024-11-14	2.06	1.99	↓$0.07 (-3.40%)	1.98	2.14	49.18K
2024-11-13	2.11	2.07	↓$0.04 (-1.90%)	2.03	2.21	87.65K
2024-11-12	2.10	2.08	↓$0.02 (-0.95%)	2.03	2.20	52.59K
2024-11-11	2.10	2.11	↑$0.01 (0.48%)	2.09	2.22	73.72K
2024-11-08	2.11	2.12	↑$0.01 (0.47%)	2.05	2.19	47.11K
2024-11-07	2.18	2.05	↓$0.13 (-5.96%)	2.05	2.38	93.02K
2024-11-06	2.20	2.19	↓$0.01 (-0.45%)	2.04	2.25	62.60K
2024-11-05	2.19	2.19	↑$0.00 (0.00%)	2.10	2.28	31.39K
2024-11-04	2.19	2.15	↓$0.04 (-1.83%)	2.07	2.50	155.61K
2024-11-01	2.20	2.16	↓$0.04 (-1.82%)	2.04	2.25	31.61K
2024-10-31	2.20	2.15	↓$0.05 (-2.27%)	2.15	2.29	55.30K
2024-10-30	2.29	2.27	↓$0.02 (-0.87%)	2.15	2.33	42.49K
2024-10-29	2.39	2.32	↓$0.07 (-2.93%)	2.30	2.39	36.98K
2024-10-28	2.55	2.41	↓$0.14 (-5.49%)	2.32	2.55	68.50K
2024-10-25	2.55	2.53	↓$0.02 (-0.78%)	2.43	2.74	41.64K
2024-10-24	2.74	2.51	↓$0.23 (-8.39%)	2.41	2.75	71.56K
2024-10-23	2.79	2.65	↓$0.14 (-5.02%)	2.55	2.79	52.47K
2024-10-22	2.93	2.82	↓$0.11 (-3.75%)	2.73	3.02	59.46K
2024-10-21	2.89	2.93	↑$0.04 (1.38%)	2.71	3.12	171.81K
2024-10-18	2.73	2.87	↑$0.14 (5.13%)	2.64	2.95	152.84K
2024-10-17	2.70	2.70	↑$0.00 (0.00%)	2.48	2.80	78.33K
2024-10-16	2.75	2.70	↓$0.05 (-1.82%)	2.64	2.84	125.46K
2024-10-15	2.51	2.75	↑$0.24 (9.56%)	2.41	2.75	300.38K
2024-10-14	2.45	2.52	↑$0.07 (2.86%)	2.31	2.53	52.20K
2024-10-11	2.28	2.46	↑$0.18 (7.89%)	2.20	2.48	82.11K
2024-10-10	2.31	2.25	↓$0.06 (-2.60%)	2.19	2.36	101.77K