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 |
| Jul 06, 2016 | $2.23 | $2.27 | $2.18 | $2.23 | 71 500 |
| Jul 05, 2016 | $2.09 | $2.28 | $2.01 | $2.11 | 605 300 |
| Jul 01, 2016 | $2.61 | $2.66 | $2.53 | $2.63 | 48 700 |
| Jun 30, 2016 | $2.55 | $2.75 | $2.55 | $2.56 | 48 800 |
| Jun 29, 2016 | $2.63 | $2.65 | $2.52 | $2.59 | 91 000 |
| Jun 28, 2016 | $2.65 | $2.65 | $2.50 | $2.61 | 60 700 |
| Jun 27, 2016 | $2.57 | $2.57 | $2.51 | $2.55 | 97 900 |
| Jun 24, 2016 | $2.56 | $2.69 | $2.56 | $2.60 | 67 200 |
| Jun 23, 2016 | $2.70 | $2.75 | $2.66 | $2.67 | 24 800 |
| Jun 22, 2016 | $2.78 | $2.78 | $2.66 | $2.67 | 19 300 |
| Jun 21, 2016 | $2.62 | $2.81 | $2.60 | $2.81 | 73 400 |
| Jun 20, 2016 | $2.65 | $2.72 | $2.64 | $2.67 | 32 400 |
| Jun 17, 2016 | $2.75 | $2.80 | $2.60 | $2.62 | 113 200 |
| Jun 16, 2016 | $2.65 | $2.78 | $2.62 | $2.78 | 46 300 |
| Jun 15, 2016 | $2.88 | $2.92 | $2.61 | $2.67 | 287 600 |
| Jun 14, 2016 | $2.72 | $2.77 | $2.50 | $2.68 | 129 100 |
| Jun 13, 2016 | $2.74 | $2.81 | $2.72 | $2.75 | 47 500 |
| Jun 10, 2016 | $2.87 | $2.87 | $2.71 | $2.81 | 73 100 |
| Jun 09, 2016 | $2.90 | $2.90 | $2.85 | $2.86 | 28 400 |
| Jun 08, 2016 | $2.91 | $3.00 | $2.82 | $2.95 | 117 300 |
| Jun 07, 2016 | $2.95 | $3.03 | $2.88 | $2.97 | 88 600 |
| Jun 06, 2016 | $3.10 | $3.16 | $2.95 | $3.00 | 238 000 |
| Jun 03, 2016 | $2.86 | $3.10 | $2.85 | $3.07 | 287 400 |
| Jun 02, 2016 | $2.96 | $2.96 | $2.84 | $2.90 | 70 500 |
| Jun 01, 2016 | $2.96 | $3.09 | $2.76 | $2.96 | 340 000 |
