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 |
| Oct 20, 2016 | $2.43 | $2.44 | $2.36 | $2.42 | 15 800 |
| Oct 19, 2016 | $2.45 | $2.45 | $2.34 | $2.41 | 84 600 |
| Oct 18, 2016 | $2.42 | $2.48 | $2.40 | $2.45 | 18 600 |
| Oct 17, 2016 | $2.45 | $2.49 | $2.36 | $2.40 | 19 000 |
| Oct 14, 2016 | $2.52 | $2.53 | $2.36 | $2.44 | 39 400 |
| Oct 13, 2016 | $2.45 | $2.56 | $2.44 | $2.51 | 16 800 |
| Oct 12, 2016 | $2.50 | $2.56 | $2.42 | $2.48 | 23 100 |
| Oct 11, 2016 | $2.59 | $2.59 | $2.42 | $2.47 | 50 600 |
| Oct 10, 2016 | $2.50 | $2.63 | $2.47 | $2.58 | 76 800 |
| Oct 07, 2016 | $2.56 | $2.59 | $2.40 | $2.50 | 55 700 |
| Oct 06, 2016 | $2.68 | $2.68 | $2.55 | $2.59 | 63 500 |
| Oct 05, 2016 | $2.61 | $2.69 | $2.58 | $2.68 | 40 800 |
| Oct 04, 2016 | $2.66 | $2.71 | $2.57 | $2.62 | 59 800 |
| Oct 03, 2016 | $2.66 | $2.68 | $2.56 | $2.59 | 24 500 |
| Sep 30, 2016 | $2.60 | $2.74 | $2.57 | $2.62 | 41 700 |
| Sep 29, 2016 | $2.77 | $2.79 | $2.52 | $2.56 | 124 500 |
| Sep 28, 2016 | $2.63 | $2.78 | $2.63 | $2.72 | 91 800 |
| Sep 27, 2016 | $2.66 | $2.75 | $2.62 | $2.69 | 75 900 |
| Sep 26, 2016 | $2.69 | $2.69 | $2.55 | $2.60 | 55 400 |
| Sep 23, 2016 | $2.63 | $2.71 | $2.55 | $2.63 | 77 500 |
| Sep 22, 2016 | $2.62 | $2.78 | $2.50 | $2.68 | 182 100 |
| Sep 21, 2016 | $2.60 | $2.64 | $2.50 | $2.62 | 100 300 |
| Sep 20, 2016 | $2.82 | $2.82 | $2.48 | $2.52 | 1 107 400 |
| Sep 19, 2016 | $2.31 | $2.40 | $2.24 | $2.38 | 40 700 |
| Sep 16, 2016 | $2.31 | $2.38 | $2.25 | $2.31 | 62 200 |
