Can Fite Biopharma Ltd ADR (CANF) Historical Stock Data
1.48 ↑0.04 (2.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CANF is down -1.56% a day on average. There have been 14 days where Can Fite Biopharma Ltd ADR closed green and 16 days where CANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.42 | 1.50 | 213.57K |
| 2024-12-19 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.35 | 1.45 | 288.43K |
| 2024-12-18 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.30 | 1.41 | 232.33K |
| 2024-12-17 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.35 | 1.47 | 395.19K |
| 2024-12-16 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.48 | 1.58 | 243.11K |
| 2024-12-13 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.51 | 1.61 | 186.43K |
| 2024-12-12 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.58 | 1.72 | 549.65K |
| 2024-12-11 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.53 | 1.67 | 396.61K |
| 2024-12-10 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.50 | 1.60 | 381.74K |
| 2024-12-09 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.53 | 1.60 | 432.27K |
| 2024-12-06 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.42 | 1.62 | 882.22K |
| 2024-12-05 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.50 | 1.63 | 0.93M |
| 2024-12-04 | 1.98 | 1.59 | ↓$0.39 (-19.70%) | 1.29 | 2.02 | 17.89M |
| 2024-12-03 | 2.27 | 1.99 | ↓$0.28 (-12.33%) | 1.99 | 2.35 | 178.38K |
| 2024-12-02 | 2.24 | 2.17 | ↓$0.07 (-3.13%) | 2.04 | 2.35 | 125.44K |
| 2024-11-29 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.14 | 2.28 | 39.34K |
| 2024-11-27 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.07 | 2.25 | 86.18K |
| 2024-11-26 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 1.97 | 2.10 | 92.79K |
| 2024-11-25 | 2.00 | 2.11 | ↑$0.11 (5.50%) | 1.98 | 2.14 | 99.89K |
| 2024-11-22 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.90 | 2.02 | 99.42K |
| 2024-11-21 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.97 | 2.04 | 53.87K |
| 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 |
Create an account or log in to view more rows.
$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
$CANF oversold! Buy the dip
$CANF is the dump over
$CANF death cross will complete today
$CANF hot damn <3