NYSEMKT:CANF
Can-Fite BioPharma Ltd Stock Price (Quote)
$2.09
-0.0518 (-2.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.42 | Friday, 10th May 2024 CANF stock ended at $2.09. This is 2.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.29% from a day low at $2.05 to a day high of $2.12. |
| 90 days | $1.91 | $2.71 | |
| 52 weeks | $1.81 | $3.33 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $2.40 | $2.43 | $2.33 | $2.38 | 34 482 |
| Dec 30, 2016 | $2.41 | $2.49 | $2.37 | $2.38 | 44 220 |
| Dec 29, 2016 | $2.40 | $2.49 | $2.34 | $2.46 | 32 987 |
| Dec 28, 2016 | $2.45 | $2.47 | $2.40 | $2.43 | 21 536 |
| Dec 27, 2016 | $2.33 | $2.54 | $2.31 | $2.42 | 97 644 |
| Dec 23, 2016 | $2.43 | $2.44 | $2.39 | $2.42 | 40 218 |
| Dec 22, 2016 | $2.33 | $2.51 | $2.33 | $2.43 | 69 104 |
| Dec 21, 2016 | $2.35 | $2.37 | $2.30 | $2.37 | 69 459 |
| Dec 20, 2016 | $2.30 | $2.39 | $2.28 | $2.38 | 63 336 |
| Dec 19, 2016 | $2.31 | $2.41 | $2.28 | $2.33 | 50 153 |
| Dec 16, 2016 | $2.25 | $2.45 | $2.16 | $2.33 | 466 222 |
| Dec 15, 2016 | $2.13 | $2.19 | $2.12 | $2.14 | 33 571 |
| Dec 14, 2016 | $2.02 | $2.16 | $2.02 | $2.16 | 35 100 |
| Dec 13, 2016 | $2.03 | $2.11 | $1.96 | $2.00 | 96 200 |
| Dec 12, 2016 | $2.15 | $2.23 | $2.06 | $2.11 | 33 800 |
| Dec 09, 2016 | $2.09 | $2.20 | $2.09 | $2.20 | 15 300 |
| Dec 08, 2016 | $2.20 | $2.20 | $2.12 | $2.12 | 39 100 |
| Dec 07, 2016 | $2.23 | $2.23 | $2.12 | $2.16 | 52 700 |
| Dec 06, 2016 | $2.20 | $2.25 | $2.17 | $2.23 | 28 700 |
| Dec 05, 2016 | $2.17 | $2.30 | $2.16 | $2.18 | 65 600 |
| Dec 02, 2016 | $2.15 | $2.20 | $2.10 | $2.20 | 24 000 |
| Dec 01, 2016 | $2.18 | $2.22 | $2.15 | $2.15 | 63 100 |
| Nov 30, 2016 | $2.27 | $2.29 | $2.20 | $2.20 | 28 900 |
| Nov 29, 2016 | $2.30 | $2.30 | $2.25 | $2.26 | 4 300 |
| Nov 28, 2016 | $2.32 | $2.32 | $2.21 | $2.30 | 29 500 |
