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 |
| Sep 15, 2016 | $2.40 | $2.40 | $2.22 | $2.28 | 25 700 |
| Sep 14, 2016 | $2.39 | $2.41 | $2.27 | $2.28 | 94 400 |
| Sep 13, 2016 | $2.42 | $2.49 | $2.36 | $2.36 | 55 100 |
| Sep 12, 2016 | $2.30 | $2.45 | $2.30 | $2.38 | 40 600 |
| Sep 09, 2016 | $2.32 | $2.39 | $2.30 | $2.35 | 46 000 |
| Sep 08, 2016 | $2.52 | $2.52 | $2.35 | $2.39 | 43 900 |
| Sep 07, 2016 | $2.42 | $2.55 | $2.42 | $2.51 | 84 200 |
| Sep 06, 2016 | $2.42 | $2.47 | $2.39 | $2.43 | 83 200 |
| Sep 02, 2016 | $2.57 | $2.57 | $2.30 | $2.36 | 189 700 |
| Sep 01, 2016 | $2.47 | $2.50 | $2.42 | $2.47 | 65 300 |
| Aug 31, 2016 | $2.66 | $2.66 | $2.47 | $2.48 | 116 100 |
| Aug 30, 2016 | $2.50 | $2.65 | $2.38 | $2.61 | 278 000 |
| Aug 29, 2016 | $2.57 | $2.57 | $2.34 | $2.50 | 515 600 |
| Aug 26, 2016 | $2.40 | $2.41 | $2.31 | $2.40 | 45 500 |
| Aug 25, 2016 | $2.45 | $2.50 | $2.34 | $2.37 | 60 800 |
| Aug 24, 2016 | $2.35 | $2.55 | $2.33 | $2.46 | 225 500 |
| Aug 23, 2016 | $2.49 | $2.49 | $2.30 | $2.37 | 82 500 |
| Aug 22, 2016 | $2.20 | $2.53 | $2.20 | $2.44 | 439 900 |
| Aug 19, 2016 | $2.24 | $2.26 | $2.21 | $2.23 | 11 600 |
| Aug 18, 2016 | $2.22 | $2.28 | $2.21 | $2.25 | 20 200 |
| Aug 17, 2016 | $2.19 | $2.29 | $2.19 | $2.22 | 27 900 |
| Aug 16, 2016 | $2.23 | $2.28 | $2.20 | $2.21 | 15 600 |
| Aug 15, 2016 | $2.19 | $2.30 | $2.19 | $2.25 | 33 600 |
| Aug 12, 2016 | $2.20 | $2.25 | $2.19 | $2.19 | 27 300 |
| Aug 11, 2016 | $2.16 | $2.20 | $2.15 | $2.17 | 34 800 |
