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 |
| Dec 13, 2021 | $1.09 | $1.10 | $1.02 | $1.07 | 323 695 |
| Dec 10, 2021 | $1.13 | $1.14 | $1.09 | $1.10 | 81 386 |
| Dec 09, 2021 | $1.11 | $1.19 | $1.10 | $1.12 | 229 306 |
| Dec 08, 2021 | $1.00 | $1.17 | $1.00 | $1.11 | 485 945 |
| Dec 07, 2021 | $1.01 | $1.02 | $0.94 | $0.99 | 490 804 |
| Dec 06, 2021 | $1.03 | $1.04 | $0.97 | $0.98 | 497 063 |
| Dec 03, 2021 | $1.08 | $1.09 | $1.00 | $1.05 | 221 403 |
| Dec 02, 2021 | $1.08 | $1.11 | $1.00 | $1.06 | 188 532 |
| Dec 01, 2021 | $1.18 | $1.21 | $1.08 | $1.09 | 188 816 |
| Nov 30, 2021 | $1.16 | $1.20 | $1.12 | $1.20 | 150 212 |
| Nov 29, 2021 | $1.21 | $1.22 | $1.14 | $1.18 | 190 093 |
| Nov 26, 2021 | $1.20 | $1.25 | $1.17 | $1.23 | 162 123 |
| Nov 24, 2021 | $1.20 | $1.24 | $1.18 | $1.22 | 98 449 |
| Nov 23, 2021 | $1.21 | $1.22 | $1.17 | $1.19 | 232 350 |
| Nov 22, 2021 | $1.24 | $1.24 | $1.16 | $1.19 | 245 639 |
| Nov 19, 2021 | $1.25 | $1.25 | $1.19 | $1.21 | 229 547 |
| Nov 18, 2021 | $1.31 | $1.33 | $1.20 | $1.23 | 297 564 |
| Nov 17, 2021 | $1.37 | $1.37 | $1.26 | $1.32 | 223 523 |
| Nov 16, 2021 | $1.36 | $1.38 | $1.30 | $1.32 | 279 980 |
| Nov 15, 2021 | $1.35 | $1.52 | $1.32 | $1.35 | 1 550 951 |
| Nov 12, 2021 | $1.39 | $1.41 | $1.30 | $1.34 | 467 305 |
| Nov 11, 2021 | $1.44 | $1.45 | $1.35 | $1.40 | 297 287 |
| Nov 10, 2021 | $1.47 | $1.47 | $1.40 | $1.42 | 162 314 |
| Nov 09, 2021 | $1.48 | $1.49 | $1.44 | $1.47 | 127 375 |
| Nov 08, 2021 | $1.49 | $1.50 | $1.48 | $1.49 | 132 953 |
