-
5 DAY PERFORMANCE
-3.00% -
1 MONTH PERFORMANCE
-26.79% -
3 MONTH PERFORMANCE
-18.14% -
6 MONTH PERFORMANCE
-20.49% -
YEAR-TO-DATE PERFORMANCE
-11.82% -
1 YEAR PERFORMANCE
-7.98%
Can-Fite BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.00 | $1.96 (-2%) | $2.02 | $1.90 | 98,943 | $3.57 B |
| 11/21/2024 | $2.02 | $1.97 (-2.48%) | $2.04 | $1.97 | 53,900 | $3.59 B |
| 11/20/2024 | $2.05 | $2.01 (-1.95%) | $2.09 | $1.90 | 95,600 | $3.66 B |
| 11/19/2024 | $2.02 | $2.03 (0.5%) | $2.11 | $1.96 | 60,700 | $3.70 B |
| 11/18/2024 | $2.00 | $2.00 (0%) | $2.11 | $1.99 | 89,837 | $3.64 B |
| 11/15/2024 | $2.00 | $1.96 (-2%) | $2.08 | $1.93 | 60,700 | $3.57 B |
| 11/14/2024 | $2.06 | $1.99 (-3.4%) | $2.14 | $1.98 | 49,200 | $3.63 B |
| 11/13/2024 | $2.11 | $2.07 (-1.9%) | $2.21 | $2.03 | 87,648 | $3.77 B |
| 11/12/2024 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.03 | 52,594 | $3.79 B |
| 11/11/2024 | $2.10 | $2.11 (0.48%) | $2.22 | $2.09 | 73,716 | $3.84 B |
| 11/08/2024 | $2.11 | $2.12 (0.47%) | $2.19 | $2.05 | 47,108 | $3.86 B |
| 11/07/2024 | $2.18 | $2.05 (-5.96%) | $2.38 | $2.05 | 93,024 | $3.73 B |
| 11/06/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.04 | 62,600 | $3.99 B |
| 11/05/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.10 | 31,400 | $3.99 B |
| 11/04/2024 | $2.19 | $2.15 (-1.83%) | $2.50 | $2.07 | 155,707 | $3.92 B |
| 11/01/2024 | $2.20 | $2.16 (-1.82%) | $2.25 | $2.04 | 31,609 | $3.94 B |
| 10/31/2024 | $2.20 | $2.15 (-2.27%) | $2.29 | $2.15 | 55,300 | $3.92 B |
| 10/30/2024 | $2.29 | $2.27 (-0.87%) | $2.33 | $2.15 | 42,500 | $4.14 B |
| 10/29/2024 | $2.39 | $2.32 (-2.93%) | $2.39 | $2.30 | 37,000 | $4.23 B |
| 10/28/2024 | $2.55 | $2.41 (-5.49%) | $2.55 | $2.32 | 68,500 | $4.39 B |
| 10/25/2024 | $2.55 | $2.53 (-0.78%) | $2.74 | $2.43 | 41,640 | $4.61 B |
| 10/24/2024 | $2.74 | $2.51 (-8.39%) | $2.75 | $2.41 | 71,600 | $4.57 B |
| 10/23/2024 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.55 | 52,500 | $4.83 B |
| 10/22/2024 | $2.93 | $2.82 (-3.75%) | $3.02 | $2.73 | 59,500 | $5.14 B |
| 10/21/2024 | $2.89 | $2.93 (1.38%) | $3.12 | $2.71 | 171,971 | $5.34 B |
| 10/18/2024 | $2.73 | $2.87 (5.13%) | $2.95 | $2.64 | 153,100 | $5.23 B |
| 10/17/2024 | $2.70 | $2.70 (0%) | $2.80 | $2.48 | 78,328 | $4.92 B |
| 10/16/2024 | $2.75 | $2.70 (-1.82%) | $2.84 | $2.64 | 125,500 | $4.92 B |
| 10/15/2024 | $2.51 | $2.75 (9.56%) | $2.75 | $2.41 | 301,300 | $5.01 B |
| 10/14/2024 | $2.45 | $2.52 (2.86%) | $2.53 | $2.31 | 52,200 | $4.59 B |
| 10/11/2024 | $2.28 | $2.46 (7.89%) | $2.48 | $2.20 | 82,108 | $4.48 B |
| 10/10/2024 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.19 | 101,800 | $4.10 B |
| 10/09/2024 | $2.15 | $2.35 (9.3%) | $2.55 | $2.10 | 435,400 | $4.28 B |
| 10/08/2024 | $2.01 | $2.04 (1.49%) | $2.26 | $2.00 | 230,631 | $3.72 B |
| 10/07/2024 | $2.00 | $2.00 (0%) | $2.04 | $1.94 | 32,679 | $3.64 B |
| 10/04/2024 | $1.97 | $1.97 (0%) | $2.03 | $1.91 | 29,200 | $3.59 B |
| 10/03/2024 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.91 | 30,700 | $3.55 B |
| 10/02/2024 | $1.95 | $1.96 (0.51%) | $1.96 | $1.91 | 37,423 | $3.57 B |
| 10/01/2024 | $2.03 | $1.95 (-3.94%) | $2.08 | $1.91 | 70,172 | $3.55 B |
| 09/30/2024 | $2.01 | $2.01 (0%) | $2.04 | $1.98 | 28,000 | $3.66 B |
| 09/27/2024 | $2.05 | $2.02 (-1.46%) | $2.05 | $1.99 | 12,909 | $3.68 B |
| 09/26/2024 | $2.08 | $2.05 (-1.44%) | $2.08 | $1.95 | 89,130 | $3.73 B |
| 09/25/2024 | $2.04 | $2.03 (-0.49%) | $2.08 | $1.95 | 76,000 | $3.70 B |
| 09/24/2024 | $2.09 | $2.04 (-2.39%) | $2.20 | $1.95 | 841,814 | $3.72 B |
| 09/23/2024 | $2.00 | $2.04 (2%) | $2.11 | $1.96 | 131,200 | $3.72 B |
| 09/20/2024 | $2.05 | $1.98 (-3.41%) | $2.13 | $1.87 | 122,833 | $3.61 B |
| 09/19/2024 | $2.16 | $2.02 (-6.48%) | $2.16 | $2.00 | 98,548 | $3.68 B |
| 09/18/2024 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.07 | 41,230 | $3.92 B |
| 09/17/2024 | $2.34 | $2.14 (-8.55%) | $2.42 | $2.06 | 104,165 | $3.90 B |
| 09/16/2024 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.23 | 111,579 | $4.30 B |
| 09/13/2024 | $2.41 | $2.40 (-0.41%) | $2.50 | $2.26 | 118,226 | $4.37 B |
| 09/12/2024 | $2.34 | $2.44 (4.27%) | $2.44 | $2.23 | 88,100 | $4.45 B |
| 09/11/2024 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.20 | 110,500 | $4.19 B |
| 09/10/2024 | $2.27 | $2.33 (2.64%) | $2.39 | $2.19 | 85,781 | $4.24 B |
| 09/09/2024 | $2.30 | $2.25 (-2.17%) | $2.43 | $2.15 | 109,538 | $4.10 B |
| 09/06/2024 | $2.40 | $2.32 (-3.33%) | $2.41 | $2.20 | 106,400 | $4.23 B |
| 09/05/2024 | $2.34 | $2.33 (-0.43%) | $2.38 | $2.20 | 28,600 | $4.24 B |
| 09/04/2024 | $2.27 | $2.34 (3.08%) | $2.43 | $2.20 | 111,100 | $4.26 B |
| 09/03/2024 | $2.21 | $2.22 (0.45%) | $2.42 | $2.09 | 168,927 | $4.04 B |
| 08/30/2024 | $2.25 | $2.22 (-1.33%) | $2.36 | $2.10 | 117,507 | $4.04 B |
| 08/29/2024 | $2.40 | $2.25 (-6.25%) | $2.45 | $2.25 | 38,623 | $4.10 B |
| 08/28/2024 | $2.28 | $2.31 (1.32%) | $2.38 | $2.24 | 13,400 | $4.21 B |
| 08/27/2024 | $2.44 | $2.30 (-5.74%) | $2.44 | $2.22 | 70,344 | $4.19 B |
| 08/26/2024 | $2.38 | $2.40 (0.84%) | $2.47 | $2.19 | 56,000 | $4.37 B |
| 08/23/2024 | $2.24 | $2.37 (5.8%) | $2.47 | $2.24 | 48,300 | $4.32 B |