5 DAY PERFORMANCE
-8.99%
1 MONTH PERFORMANCE
-26.36%
3 MONTH PERFORMANCE
-50.61%
6 MONTH PERFORMANCE
-49.22%
YEAR-TO-DATE PERFORMANCE
-59.50%
1 YEAR PERFORMANCE
-81.16%
Can-Fite Biopharma Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.62 | 14.26 K | $7.11 M |
| 10/29/2026 | $1.67 | $1.66 (-0.6%) | $1.70 | $1.64 | 22.04 K | $6.98 M |
| 10/28/2026 | $1.63 | $1.65 (1.23%) | $1.70 | $1.61 | 24.45 K | $6.94 M |
| 10/27/2026 | $1.65 | $1.65 (0%) | $1.71 | $1.64 | 77.90 K | $6.94 M |
| 10/26/2026 | $1.76 | $1.72 (-2.27%) | $1.79 | $1.60 | 856.52 K | $7.24 M |
| 10/23/2026 | $1.82 | $1.78 (-2.2%) | $1.82 | $1.77 | 23.85 K | $7.24 M |
| 10/22/2026 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.83 | 17.31 K | $7.24 M |
| 10/21/2026 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.83 | 11.20 K | $7.24 M |
| 10/20/2026 | $1.86 | $1.89 (1.61%) | $1.92 | $1.82 | 18.60 K | $7.24 M |
| 10/19/2026 | $1.87 | $1.89 (1.07%) | $1.92 | $1.80 | 14.50 K | $7.24 M |
| 10/16/2026 | $1.92 | $1.76 (-8.33%) | $1.92 | $1.75 | 27.24 K | $7.24 M |
| 10/15/2026 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.85 | 27.21 K | $7.24 M |
| 10/14/2026 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.90 | 18.48 K | $7.24 M |
| 10/13/2026 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.91 | 19.60 K | $7.24 M |
| 10/12/2026 | $1.91 | $1.95 (2.09%) | $2.02 | $1.91 | 24.39 K | $7.24 M |
| 10/09/2026 | $1.98 | $1.90 (-4.04%) | $2.01 | $1.90 | 35.26 K | $7.06 M |
| 10/08/2026 | $2.10 | $2.00 (-4.76%) | $2.12 | $1.96 | 68.40 K | $7.30 M |
| 10/07/2026 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.10 | 44.44 K | $7.67 M |
| 10/06/2026 | $2.14 | $2.14 (0%) | $2.14 | $2.11 | 24.45 K | $7.82 M |
| 10/05/2026 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.12 | 28.27 K | $7.82 M |
| 10/02/2026 | $2.20 | $2.18 (-0.91%) | $2.22 | $2.18 | 27.42 K | $7.96 M |
| 10/01/2026 | $2.20 | $2.21 (0.45%) | $2.25 | $2.19 | 34.60 K | $8.07 M |
| 09/30/2026 | $2.21 | $2.20 (-0.45%) | $2.27 | $2.19 | 61.87 K | $8.03 M |
| 09/29/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.14 | 34.89 K | $7.81 M |
| 09/28/2026 | $2.14 | $2.23 (4.21%) | $2.23 | $2.14 | 36.53 K | $7.99 M |
| 09/25/2026 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.15 | 28.74 K | $7.74 M |
| 09/24/2026 | $2.16 | $2.17 (0.46%) | $2.22 | $2.15 | 39.52 K | $7.78 M |
| 09/23/2026 | $2.21 | $2.16 (-2.26%) | $2.22 | $2.15 | 43.61 K | $7.74 M |
| 09/22/2026 | $2.22 | $2.23 (0.45%) | $2.26 | $2.20 | 34.15 K | $7.84 M |
| 09/21/2026 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.22 | 25.89 K | $7.80 M |
| 09/18/2026 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.23 | 43.62 K | $7.87 M |
| 09/17/2026 | $2.27 | $2.24 (-1.32%) | $2.30 | $2.24 | 42.98 K | $7.87 M |
| 09/16/2026 | $2.24 | $2.24 (0%) | $2.31 | $2.23 | 128.74 K | $7.87 M |
| 09/15/2026 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.24 | 50.69 K | $7.72 M |
| 09/14/2026 | $2.34 | $2.30 (-1.71%) | $2.39 | $2.26 | 105.78 K | $7.93 M |
| 09/11/2026 | $2.17 | $2.33 (7.37%) | $2.37 | $2.16 | 154.99 K | $8.03 M |
| 09/10/2026 | $2.22 | $2.16 (-2.7%) | $2.23 | $2.16 | 37.98 K | $7.44 M |
| 09/09/2026 | $2.27 | $2.19 (-3.52%) | $2.29 | $2.19 | 91.91 K | $7.55 M |
| 09/08/2026 | $2.26 | $2.29 (1.33%) | $2.31 | $2.25 | 169.30 K | $7.74 M |
| 09/04/2026 | $2.34 | $2.23 (-4.7%) | $2.35 | $2.23 | 184.41 K | $7.53 M |
| 09/03/2026 | $2.41 | $2.35 (-2.49%) | $2.48 | $2.32 | 329.83 K | $7.94 M |
| 09/02/2026 | $2.78 | $2.36 (-15.11%) | $2.78 | $2.32 | 20.27 M | $7.97 M |
| 09/01/2026 | $3.19 | $3.29 (3.13%) | $3.29 | $3.16 | 15.39 K | $10.89 M |
| 08/31/2026 | $3.42 | $3.18 (-7.02%) | $3.42 | $3.16 | 48.46 K | $10.52 M |
| 08/28/2026 | $3.38 | $3.40 (0.59%) | $3.40 | $3.31 | 24.21 K | $11.25 M |
| 08/27/2026 | $3.36 | $3.37 (0.3%) | $3.44 | $3.32 | 21.40 K | $11.15 M |
| 08/26/2026 | $3.31 | $3.32 (0.3%) | $3.38 | $3.31 | 7.20 K | $10.99 M |
| 08/25/2026 | $3.35 | $3.32 (-0.9%) | $3.40 | $3.30 | 11.93 K | $10.76 M |
| 08/24/2026 | $3.35 | $3.35 (0%) | $3.39 | $3.24 | 26.38 K | $10.86 M |
| 08/21/2026 | $3.35 | $3.33 (-0.6%) | $3.48 | $3.33 | 25.65 K | $10.79 M |
| 08/20/2026 | $3.47 | $3.35 (-3.46%) | $3.47 | $3.35 | 19.02 K | $10.86 M |
| 08/19/2026 | $3.55 | $3.48 (-1.97%) | $3.55 | $3.40 | 19.73 K | $11.28 M |
| 08/18/2026 | $3.54 | $3.45 (-2.54%) | $3.56 | $3.37 | 34.06 K | $10.94 M |
| 08/17/2026 | $3.41 | $3.58 (4.99%) | $3.58 | $3.38 | 108.78 K | $11.36 M |
| 08/14/2026 | $3.40 | $3.40 (0%) | $3.50 | $3.40 | 16.04 K | $10.79 M |
| 08/13/2026 | $3.33 | $3.40 (2.1%) | $3.48 | $3.33 | 43.70 K | $10.79 M |
| 08/12/2026 | $3.47 | $3.44 (-0.86%) | $3.50 | $3.34 | 36.80 K | $10.91 M |
| 08/11/2026 | $3.32 | $3.31 (-0.3%) | $3.36 | $3.24 | 18.31 K | $10.27 M |
| 08/10/2026 | $3.35 | $3.21 (-4.18%) | $3.40 | $3.21 | 18.76 K | $9.96 M |
| 08/07/2026 | $3.49 | $3.44 (-1.43%) | $3.49 | $3.39 | 32.80 K | $10.68 M |
| 08/06/2026 | $3.33 | $3.56 (6.91%) | $3.60 | $3.33 | 103.33 K | $11.05 M |
| 08/05/2026 | $3.20 | $3.20 (0%) | $3.29 | $3.20 | 36.63 K | $9.93 M |
| 08/04/2026 | $3.22 | $3.19 (-0.93%) | $3.28 | $3.19 | 32.52 K | $9.68 M |
| 08/03/2026 | $3.13 | $3.17 (1.28%) | $3.29 | $3.13 | 33.11 K | $9.62 M |
| 07/31/2026 | $3.36 | $3.15 (-6.25%) | $3.36 | $3.15 | 15.52 K | $9.56 M |
| 07/30/2026 | $3.22 | $3.28 (1.86%) | $3.32 | $3.18 | 48.92 K | $9.96 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.
