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 |
| Nov 25, 2016 | $2.16 | $2.33 | $2.11 | $2.33 | 19 400 |
| Nov 23, 2016 | $2.20 | $2.28 | $2.10 | $2.16 | 57 500 |
| Nov 22, 2016 | $2.23 | $2.25 | $2.16 | $2.21 | 49 000 |
| Nov 21, 2016 | $2.35 | $2.35 | $2.20 | $2.20 | 38 400 |
| Nov 18, 2016 | $2.35 | $2.36 | $2.21 | $2.32 | 36 900 |
| Nov 17, 2016 | $2.33 | $2.37 | $2.23 | $2.32 | 20 100 |
| Nov 16, 2016 | $2.29 | $2.37 | $2.21 | $2.32 | 81 800 |
| Nov 15, 2016 | $2.23 | $2.34 | $2.22 | $2.33 | 12 600 |
| Nov 14, 2016 | $2.36 | $2.36 | $2.20 | $2.20 | 38 400 |
| Nov 11, 2016 | $2.22 | $2.37 | $2.17 | $2.35 | 40 800 |
| Nov 10, 2016 | $2.25 | $2.29 | $2.22 | $2.26 | 30 000 |
| Nov 09, 2016 | $2.40 | $2.40 | $2.17 | $2.24 | 36 500 |
| Nov 08, 2016 | $2.23 | $2.29 | $2.10 | $2.13 | 66 200 |
| Nov 07, 2016 | $2.29 | $2.33 | $2.21 | $2.25 | 43 200 |
| Nov 04, 2016 | $2.27 | $2.38 | $2.19 | $2.34 | 70 300 |
| Nov 03, 2016 | $2.33 | $2.39 | $2.17 | $2.28 | 107 600 |
| Nov 02, 2016 | $2.38 | $2.40 | $2.21 | $2.34 | 45 000 |
| Nov 01, 2016 | $2.39 | $2.50 | $2.32 | $2.38 | 75 900 |
| Oct 31, 2016 | $2.35 | $2.42 | $2.32 | $2.42 | 6 900 |
| Oct 28, 2016 | $2.50 | $2.50 | $2.26 | $2.35 | 54 000 |
| Oct 27, 2016 | $2.35 | $2.50 | $2.26 | $2.50 | 90 700 |
| Oct 26, 2016 | $2.34 | $2.39 | $2.27 | $2.33 | 47 800 |
| Oct 25, 2016 | $2.45 | $2.48 | $2.30 | $2.35 | 57 200 |
| Oct 24, 2016 | $2.38 | $2.42 | $2.33 | $2.42 | 28 100 |
| Oct 21, 2016 | $2.36 | $2.45 | $2.33 | $2.38 | 32 700 |
