NYSEMKT:CANF
Can-Fite BioPharma Ltd Stock Price (Quote)
$2.09
+0.0600 (+2.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.54 | Friday, 3rd May 2024 CANF stock ended at $2.09. This is 2.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.44% from a day low at $2.02 to a day high of $2.15. |
| 90 days | $1.91 | $2.71 | |
| 52 weeks | $1.81 | $3.33 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2022 | $0.96 | $0.99 | $0.90 | $0.95 | 221 483 |
| Apr 27, 2022 | $0.96 | $1.02 | $0.94 | $0.99 | 136 362 |
| Apr 26, 2022 | $0.98 | $1.00 | $0.92 | $0.93 | 142 541 |
| Apr 25, 2022 | $1.05 | $1.05 | $0.92 | $1.01 | 386 883 |
| Apr 22, 2022 | $0.95 | $0.98 | $0.94 | $0.97 | 202 966 |
| Apr 21, 2022 | $1.07 | $1.08 | $1.00 | $1.00 | 88 379 |
| Apr 20, 2022 | $1.07 | $1.09 | $1.05 | $1.08 | 103 254 |
| Apr 19, 2022 | $1.05 | $1.09 | $1.05 | $1.08 | 88 196 |
| Apr 18, 2022 | $1.17 | $1.17 | $1.05 | $1.05 | 101 725 |
| Apr 14, 2022 | $1.10 | $1.13 | $1.06 | $1.12 | 181 131 |
| Apr 13, 2022 | $1.11 | $1.13 | $1.06 | $1.08 | 229 994 |
| Apr 12, 2022 | $1.12 | $1.15 | $1.09 | $1.10 | 177 660 |
| Apr 11, 2022 | $1.12 | $1.17 | $1.12 | $1.15 | 126 312 |
| Apr 08, 2022 | $1.11 | $1.19 | $1.08 | $1.13 | 79 068 |
| Apr 07, 2022 | $1.18 | $1.19 | $1.10 | $1.14 | 129 260 |
| Apr 06, 2022 | $1.24 | $1.24 | $1.16 | $1.17 | 197 579 |
| Apr 05, 2022 | $1.26 | $1.28 | $1.20 | $1.21 | 395 440 |
| Apr 04, 2022 | $1.17 | $1.27 | $1.17 | $1.22 | 217 424 |
| Apr 01, 2022 | $1.28 | $1.28 | $1.19 | $1.19 | 342 229 |
