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 |
| May 31, 2016 | $2.73 | $2.89 | $2.73 | $2.87 | 45 700 |
| May 27, 2016 | $2.82 | $2.85 | $2.72 | $2.79 | 37 500 |
| May 26, 2016 | $2.69 | $2.88 | $2.60 | $2.77 | 105 300 |
| May 25, 2016 | $2.78 | $2.93 | $2.70 | $2.70 | 106 800 |
| May 24, 2016 | $2.68 | $2.94 | $2.68 | $2.81 | 302 700 |
| May 23, 2016 | $2.73 | $2.76 | $2.61 | $2.76 | 49 900 |
| May 20, 2016 | $2.50 | $2.66 | $2.50 | $2.64 | 166 500 |
| May 19, 2016 | $2.56 | $2.61 | $2.51 | $2.51 | 41 200 |
| May 18, 2016 | $2.55 | $2.71 | $2.55 | $2.62 | 54 300 |
| May 17, 2016 | $2.68 | $2.68 | $2.55 | $2.63 | 63 300 |
| May 16, 2016 | $2.58 | $2.65 | $2.58 | $2.63 | 43 100 |
| May 13, 2016 | $2.41 | $2.60 | $2.41 | $2.55 | 37 200 |
| May 12, 2016 | $2.67 | $2.67 | $2.50 | $2.54 | 121 600 |
| May 11, 2016 | $2.75 | $2.82 | $2.61 | $2.70 | 24 700 |
| May 10, 2016 | $2.80 | $2.80 | $2.65 | $2.75 | 40 600 |
| May 09, 2016 | $2.74 | $2.78 | $2.65 | $2.74 | 70 400 |
| May 06, 2016 | $2.58 | $2.75 | $2.58 | $2.73 | 52 500 |
| May 05, 2016 | $2.62 | $2.79 | $2.60 | $2.60 | 83 600 |
| May 04, 2016 | $2.80 | $2.89 | $2.62 | $2.63 | 107 700 |
| May 03, 2016 | $2.80 | $2.90 | $2.80 | $2.83 | 49 200 |
| May 02, 2016 | $2.98 | $2.98 | $2.84 | $2.90 | 63 100 |
| Apr 29, 2016 | $2.84 | $2.92 | $2.84 | $2.84 | 58 900 |
| Apr 28, 2016 | $2.91 | $2.97 | $2.88 | $2.89 | 37 600 |
| Apr 27, 2016 | $3.06 | $3.06 | $2.85 | $2.91 | 127 300 |
| Apr 26, 2016 | $2.96 | $3.08 | $2.90 | $3.04 | 90 400 |
