NYSEMKT:CANF
Can-Fite BioPharma Ltd Stock Price (Quote)
$2.11
+0.0200 (+0.96%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CANF stock ended at $2.11. This is 0.96% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.95% from a day low at $2.11 to a day high of $2.32. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2022 | $0.82 | $0.85 | $0.80 | $0.84 | 76 522 |
| Nov 03, 2022 | $0.89 | $0.89 | $0.84 | $0.85 | 18 697 |
| Nov 02, 2022 | $0.90 | $0.90 | $0.86 | $0.89 | 142 448 |
| Nov 01, 2022 | $0.86 | $0.89 | $0.86 | $0.89 | 81 799 |
| Oct 31, 2022 | $0.86 | $0.90 | $0.84 | $0.87 | 153 872 |
| Oct 28, 2022 | $0.87 | $0.90 | $0.84 | $0.88 | 56 926 |
| Oct 27, 2022 | $0.83 | $0.90 | $0.772 | $0.86 | 174 243 |
| Oct 26, 2022 | $0.86 | $0.86 | $0.771 | $0.80 | 141 616 |
| Oct 25, 2022 | $0.84 | $0.86 | $0.740 | $0.83 | 1 213 067 |
| Oct 24, 2022 | $0.766 | $0.766 | $0.733 | $0.754 | 28 841 |
| Oct 21, 2022 | $0.764 | $0.789 | $0.690 | $0.747 | 35 828 |
| Oct 20, 2022 | $0.758 | $0.787 | $0.738 | $0.750 | 16 708 |
| Oct 19, 2022 | $0.770 | $0.770 | $0.740 | $0.770 | 28 077 |
| Oct 18, 2022 | $0.758 | $0.770 | $0.750 | $0.759 | 31 363 |
| Oct 17, 2022 | $0.750 | $0.750 | $0.700 | $0.733 | 82 728 |
| Oct 14, 2022 | $0.770 | $0.770 | $0.730 | $0.740 | 43 179 |
| Oct 13, 2022 | $0.709 | $0.738 | $0.709 | $0.738 | 17 832 |
| Oct 12, 2022 | $0.750 | $0.750 | $0.711 | $0.729 | 15 544 |
| Oct 11, 2022 | $0.770 | $0.770 | $0.710 | $0.721 | 28 915 |
| Oct 10, 2022 | $0.743 | $0.769 | $0.740 | $0.740 | 24 773 |
| Oct 07, 2022 | $0.770 | $0.793 | $0.740 | $0.783 | 36 510 |
| Oct 06, 2022 | $0.790 | $0.800 | $0.770 | $0.779 | 26 572 |
| Oct 05, 2022 | $0.80 | $0.80 | $0.741 | $0.780 | 56 044 |
| Oct 04, 2022 | $0.790 | $0.790 | $0.730 | $0.789 | 57 490 |
| Oct 03, 2022 | $0.756 | $0.770 | $0.701 | $0.730 | 100 337 |
