5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-21.47%
3 MONTH PERFORMANCE
-19.50%
6 MONTH PERFORMANCE
-53.45%
YEAR-TO-DATE PERFORMANCE
-21.47%
1 YEAR PERFORMANCE
-38.16%
Can-Fite BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.24 | 388,499 | $7.65 M |
| 04/14/2025 | $1.76 | $1.30 (-26.14%) | $1.82 | $1.22 | 5.67 M | $7.89 M |
| 04/11/2025 | $1.43 | $1.57 (9.79%) | $1.57 | $1.38 | 111,429 | $9.53 M |
| 04/10/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.35 | 37,646 | $8.50 M |
| 04/09/2025 | $1.39 | $1.41 (1.44%) | $1.41 | $1.31 | 67,343 | $8.56 M |
| 04/08/2025 | $1.46 | $1.33 (-8.9%) | $1.48 | $1.32 | 43,392 | $8.08 M |
| 04/07/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.39 | 30,285 | $8.56 M |
| 04/04/2025 | $1.44 | $1.47 (2.08%) | $1.52 | $1.38 | 79,481 | $8.93 M |
| 04/03/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.46 | 56,713 | $9.17 M |
| 04/02/2025 | $1.41 | $1.52 (7.8%) | $1.52 | $1.41 | 64,400 | $9.23 M |
| 04/01/2025 | $1.46 | $1.40 (-4.11%) | $1.50 | $1.38 | 136,200 | $8.50 M |
| 03/31/2025 | $1.45 | $1.48 (2.07%) | $1.49 | $1.45 | 43,600 | $8.99 M |
| 03/28/2025 | $1.50 | $1.48 (-1.33%) | $1.56 | $1.44 | 96,772 | $8.99 M |
| 03/27/2025 | $1.51 | $1.54 (1.99%) | $1.54 | $1.51 | 52,015 | $9.35 M |
| 03/26/2025 | $1.53 | $1.52 (-0.65%) | $1.59 | $1.51 | 81,036 | $9.23 M |
| 03/25/2025 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.53 | 92,015 | $9.53 M |
| 03/24/2025 | $1.74 | $1.62 (-6.9%) | $1.74 | $1.55 | 418,588 | $9.84 M |
| 03/21/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.51 | 186,300 | $9.72 M |
| 03/20/2025 | $1.61 | $1.51 (-6.21%) | $1.75 | $1.50 | 378,200 | $9.17 M |
| 03/19/2025 | $2.10 | $1.63 (-22.38%) | $2.33 | $1.59 | 1.74 M | $9.90 M |
| 03/18/2025 | $1.90 | $2.02 (6.32%) | $2.21 | $1.67 | 3.55 M | $12.27 M |
| 03/17/2025 | $1.65 | $1.65 (0%) | $1.76 | $1.60 | 52,615 | $10.02 M |
| 03/14/2025 | $1.56 | $1.63 (4.49%) | $1.65 | $1.54 | 35,800 | $9.90 M |
| 03/13/2025 | $1.53 | $1.56 (1.96%) | $1.57 | $1.52 | 14,439 | $9.47 M |
| 03/12/2025 | $1.51 | $1.55 (2.65%) | $1.58 | $1.51 | 28,702 | $9.41 M |
| 03/11/2025 | $1.53 | $1.55 (1.31%) | $1.59 | $1.46 | 21,844 | $9.41 M |
| 03/10/2025 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.45 | 53,040 | $9.29 M |
| 03/07/2025 | $1.56 | $1.58 (1.28%) | $1.76 | $1.54 | 32,700 | $9.59 M |
| 03/06/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.52 | 34,058 | $9.72 M |
| 03/05/2025 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.57 | 43,019 | $9.84 M |
| 03/04/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.54 | 145,601 | $9.84 M |
| 03/03/2025 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.68 | 99,110 | $10.45 M |
| 02/28/2025 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.73 | 84,197 | $10.69 M |
| 02/27/2025 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.73 | 67,620 | $10.69 M |
| 02/26/2025 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.71 | 105,200 | $10.69 M |
| 02/25/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 105,112 | $10.57 M |
| 02/24/2025 | $1.81 | $1.76 (-2.76%) | $1.82 | $1.70 | 103,952 | $10.69 M |
| 02/21/2025 | $1.91 | $1.81 (-5.24%) | $2.04 | $1.75 | 371,800 | $10.99 M |
| 02/20/2025 | $1.63 | $1.91 (17.18%) | $1.92 | $1.61 | 345,115 | $11.60 M |
| 02/19/2025 | $1.57 | $1.60 (1.91%) | $1.63 | $1.55 | 205,856 | $9.72 M |
| 02/18/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.53 | 154,247 | $9.47 M |
| 02/14/2025 | $1.52 | $1.53 (0.66%) | $1.55 | $1.45 | 40,638 | $9.29 M |
| 02/13/2025 | $1.51 | $1.51 (0%) | $1.55 | $1.46 | 55,652 | $9.17 M |
| 02/12/2025 | $1.41 | $1.49 (5.67%) | $1.50 | $1.40 | 41,922 | $9.05 M |
| 02/11/2025 | $1.42 | $1.42 (0%) | $1.45 | $1.38 | 50,000 | $8.62 M |
| 02/10/2025 | $1.43 | $1.38 (-3.5%) | $1.47 | $1.37 | 124,192 | $8.38 M |
| 02/07/2025 | $1.42 | $1.37 (-3.52%) | $1.48 | $1.35 | 60,508 | $8.32 M |
| 02/06/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.41 | 41,401 | $8.62 M |
| 02/05/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.44 | 88,520 | $8.93 M |
| 02/04/2025 | $1.45 | $1.39 (-4.14%) | $1.49 | $1.38 | 140,812 | $8.44 M |
| 02/03/2025 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.43 | 56,648 | $8.87 M |
| 01/31/2025 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.46 | 73,509 | $8.99 M |
| 01/30/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.51 | 45,000 | $9.41 M |
| 01/29/2025 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.52 | 51,509 | $9.29 M |
| 01/28/2025 | $1.56 | $1.56 (0%) | $1.61 | $1.53 | 48,751 | $9.47 M |
| 01/27/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.50 | 393,200 | $9.47 M |
| 01/24/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.49 | 69,659 | $9.47 M |
| 01/23/2025 | $1.52 | $1.53 (0.66%) | $1.56 | $1.45 | 109,100 | $9.29 M |
| 01/22/2025 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.49 | 70,805 | $9.35 M |
| 01/21/2025 | $1.55 | $1.58 (1.94%) | $1.64 | $1.53 | 79,266 | $9.59 M |
| 01/17/2025 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.53 | 78,900 | $9.41 M |
| 01/16/2025 | $1.56 | $1.59 (1.92%) | $1.64 | $1.56 | 59,800 | $9.66 M |
| 01/15/2025 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.55 | 83,000 | $9.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
