NYSEMKT:CANF
Can-Fite BioPharma Ltd Stock Price (Quote)
$1.92
-0.0200 (-1.03%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.71 | Thursday, 25th Apr 2024 CANF stock ended at $1.92. This is 1.03% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.62% from a day low at $1.92 to a day high of $1.97. |
| 90 days | $1.91 | $2.71 | |
| 52 weeks | $1.71 | $3.33 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2022 | $0.94 | $0.99 | $0.92 | $0.95 | 67 728 |
| Jun 02, 2022 | $0.96 | $0.96 | $0.91 | $0.96 | 41 304 |
| Jun 01, 2022 | $0.92 | $0.95 | $0.90 | $0.94 | 35 527 |
| May 31, 2022 | $0.88 | $0.98 | $0.88 | $0.94 | 108 649 |
| May 27, 2022 | $0.84 | $0.90 | $0.84 | $0.90 | 45 063 |
| May 26, 2022 | $0.84 | $0.89 | $0.83 | $0.86 | 123 182 |
| May 25, 2022 | $0.87 | $0.91 | $0.84 | $0.84 | 49 726 |
| May 24, 2022 | $0.87 | $0.91 | $0.85 | $0.87 | 42 717 |
| May 23, 2022 | $0.91 | $0.91 | $0.87 | $0.89 | 60 276 |
| May 20, 2022 | $0.88 | $0.91 | $0.88 | $0.91 | 17 391 |
| May 19, 2022 | $0.87 | $0.91 | $0.87 | $0.90 | 42 727 |
| May 18, 2022 | $0.90 | $0.93 | $0.86 | $0.90 | 82 644 |
| May 17, 2022 | $0.86 | $0.92 | $0.86 | $0.91 | 66 134 |
| May 16, 2022 | $0.90 | $0.90 | $0.86 | $0.86 | 116 896 |
| May 13, 2022 | $0.83 | $0.90 | $0.82 | $0.87 | 125 238 |
| May 12, 2022 | $0.82 | $0.88 | $0.782 | $0.83 | 113 129 |
| May 11, 2022 | $0.85 | $0.90 | $0.780 | $0.84 | 156 834 |
| May 10, 2022 | $0.89 | $0.92 | $0.83 | $0.84 | 89 028 |
| May 09, 2022 | $0.91 | $0.91 | $0.81 | $0.84 | 197 628 |
| May 06, 2022 | $0.97 | $0.97 | $0.91 | $0.91 | 94 474 |
| May 05, 2022 | $0.98 | $0.98 | $0.94 | $0.94 | 40 735 |
| May 04, 2022 | $0.98 | $0.98 | $0.93 | $0.95 | 230 948 |
| May 03, 2022 | $0.97 | $0.98 | $0.93 | $0.96 | 61 781 |
| May 02, 2022 | $1.04 | $1.04 | $0.92 | $0.97 | 136 558 |
| Apr 29, 2022 | $0.95 | $1.00 | $0.93 | $0.93 | 77 285 |
