NYSEMKT:CANF
Can-Fite BioPharma Ltd Stock Price (Quote)
$2.03
-0.0600 (-2.87%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.54 | Thursday, 2nd May 2024 CANF stock ended at $2.03. This is 2.87% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.44% from a day low at $2.01 to a day high of $2.20. |
| 90 days | $1.91 | $2.71 | |
| 52 weeks | $1.81 | $3.33 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $1.69 | $1.69 | $1.63 | $1.66 | 102 233 |
| Sep 29, 2021 | $1.69 | $1.72 | $1.66 | $1.67 | 90 735 |
| Sep 28, 2021 | $1.67 | $1.70 | $1.64 | $1.69 | 76 886 |
| Sep 27, 2021 | $1.68 | $1.74 | $1.66 | $1.68 | 138 466 |
| Sep 24, 2021 | $1.66 | $1.74 | $1.65 | $1.68 | 143 959 |
| Sep 23, 2021 | $1.68 | $1.70 | $1.65 | $1.66 | 126 669 |
| Sep 22, 2021 | $1.65 | $1.67 | $1.65 | $1.67 | 115 105 |
| Sep 21, 2021 | $1.71 | $1.72 | $1.65 | $1.65 | 127 433 |
| Sep 20, 2021 | $1.69 | $1.73 | $1.68 | $1.70 | 40 511 |
| Sep 17, 2021 | $1.73 | $1.75 | $1.71 | $1.74 | 56 716 |
| Sep 16, 2021 | $1.72 | $1.74 | $1.70 | $1.74 | 77 167 |
| Sep 15, 2021 | $1.73 | $1.77 | $1.71 | $1.73 | 99 483 |
| Sep 14, 2021 | $1.77 | $1.78 | $1.72 | $1.74 | 86 889 |
| Sep 13, 2021 | $1.76 | $1.78 | $1.75 | $1.78 | 72 214 |
| Sep 10, 2021 | $1.80 | $1.82 | $1.75 | $1.75 | 74 394 |
| Sep 09, 2021 | $1.79 | $1.79 | $1.76 | $1.78 | 91 075 |
| Sep 08, 2021 | $1.80 | $1.84 | $1.75 | $1.77 | 95 686 |
| Sep 07, 2021 | $1.83 | $1.90 | $1.78 | $1.81 | 90 866 |
| Sep 03, 2021 | $1.78 | $1.93 | $1.76 | $1.85 | 323 943 |
| Sep 02, 2021 | $1.89 | $1.89 | $1.71 | $1.79 | 575 002 |
| Sep 01, 2021 | $1.85 | $1.87 | $1.84 | $1.85 | 77 173 |
| Aug 31, 2021 | $1.84 | $1.88 | $1.84 | $1.86 | 48 092 |
| Aug 30, 2021 | $1.89 | $1.91 | $1.81 | $1.85 | 242 756 |
| Aug 27, 2021 | $1.87 | $1.93 | $1.86 | $1.88 | 138 677 |
| Aug 26, 2021 | $1.83 | $1.89 | $1.83 | $1.87 | 72 177 |
