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 |
| Aug 10, 2016 | $2.21 | $2.21 | $2.16 | $2.18 | 19 100 |
| Aug 09, 2016 | $2.17 | $2.22 | $2.16 | $2.18 | 36 500 |
| Aug 08, 2016 | $2.24 | $2.24 | $2.17 | $2.19 | 44 600 |
| Aug 05, 2016 | $2.14 | $2.20 | $2.11 | $2.14 | 46 400 |
| Aug 04, 2016 | $2.15 | $2.16 | $2.05 | $2.10 | 36 100 |
| Aug 03, 2016 | $2.07 | $2.13 | $2.06 | $2.12 | 92 300 |
| Aug 02, 2016 | $2.07 | $2.12 | $2.05 | $2.07 | 26 700 |
| Aug 01, 2016 | $2.12 | $2.14 | $2.09 | $2.10 | 30 800 |
| Jul 29, 2016 | $2.07 | $2.11 | $2.05 | $2.10 | 32 000 |
| Jul 28, 2016 | $2.12 | $2.14 | $2.06 | $2.07 | 57 600 |
| Jul 27, 2016 | $2.18 | $2.18 | $2.11 | $2.11 | 16 800 |
| Jul 26, 2016 | $2.18 | $2.18 | $2.08 | $2.13 | 59 300 |
| Jul 25, 2016 | $2.14 | $2.21 | $2.11 | $2.13 | 60 300 |
| Jul 22, 2016 | $2.17 | $2.19 | $2.08 | $2.09 | 68 300 |
| Jul 21, 2016 | $2.20 | $2.26 | $2.16 | $2.20 | 93 700 |
| Jul 20, 2016 | $2.17 | $2.28 | $2.17 | $2.21 | 100 100 |
| Jul 19, 2016 | $2.26 | $2.26 | $2.04 | $2.20 | 128 300 |
| Jul 18, 2016 | $2.17 | $2.26 | $2.15 | $2.23 | 50 400 |
| Jul 15, 2016 | $2.17 | $2.24 | $2.15 | $2.17 | 78 200 |
| Jul 14, 2016 | $2.21 | $2.25 | $2.18 | $2.21 | 52 300 |
| Jul 13, 2016 | $2.28 | $2.29 | $2.19 | $2.21 | 63 600 |
| Jul 12, 2016 | $2.39 | $2.39 | $2.23 | $2.28 | 69 600 |
| Jul 11, 2016 | $2.26 | $2.40 | $2.24 | $2.29 | 72 900 |
| Jul 08, 2016 | $2.24 | $2.42 | $2.24 | $2.28 | 140 600 |
| Jul 07, 2016 | $2.27 | $2.33 | $2.25 | $2.25 | 100 000 |
