5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
-40.52%
6 MONTH PERFORMANCE
-50.95%
YEAR-TO-DATE PERFORMANCE
-36.50%
1 YEAR PERFORMANCE
-58.10%
Can-Fite BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.02 | 32.61 K | $25.02 K |
| 05/22/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.03 | 18.54 K | $25.26 K |
| 05/21/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 50.42 K | $25.02 K |
| 05/20/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 82.30 K | $25.75 K |
| 05/19/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.02 | 65.58 K | $25.51 K |
| 05/16/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 58.26 K | $25.51 K |
| 05/15/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 35.64 K | $25.51 K |
| 05/14/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $0.98 | 228.63 K | $25.02 K |
| 05/13/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.06 | 103.35 K | $26.48 K |
| 05/12/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 76.54 K | $26.72 K |
| 05/09/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.07 | 133.90 K | $26.96 K |
| 05/08/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.09 | 98.41 K | $27.21 K |
| 05/07/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 81.12 K | $26.72 K |
| 05/06/2025 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.08 | 100.35 K | $26.48 K |
| 05/05/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 227.20 K | $27.93 K |
| 05/02/2025 | $1.07 | $1.13 (5.61%) | $1.13 | $1.05 | 57.50 K | $27.45 K |
| 05/01/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.03 | 112.46 K | $25.26 K |
| 04/30/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.02 | 221.30 K | $26.48 K |
| 04/29/2025 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.08 | 137.95 K | $26.48 K |
| 04/28/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.14 | 74.46 K | $27.93 K |
| 04/25/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.13 | 239.30 K | $27.45 K |
| 04/24/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.17 | 95.57 K | $28.42 K |
| 04/23/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 183.55 K | $28.66 K |
| 04/22/2025 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.17 | 285.40 K | $28.42 K |
| 04/21/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.21 | 212.85 K | $30.12 K |
| 04/17/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.18 | 349.50 K | $29.15 K |
| 04/16/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.18 | 261.60 K | $29.88 K |
| 04/15/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.24 | 399.70 K | $30.61 K |
| 04/14/2025 | $1.76 | $1.30 (-26.14%) | $1.82 | $1.22 | 5.67 M | $31.58 K |
| 04/11/2025 | $1.43 | $1.57 (9.79%) | $1.57 | $1.38 | 111.43 K | $38.14 K |
| 04/10/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.35 | 37.65 K | $34.01 K |
| 04/09/2025 | $1.39 | $1.41 (1.44%) | $1.41 | $1.31 | 67.34 K | $34.25 K |
| 04/08/2025 | $1.46 | $1.33 (-8.9%) | $1.48 | $1.32 | 43.39 K | $32.31 K |
| 04/07/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.39 | 30.29 K | $34.25 K |
| 04/04/2025 | $1.44 | $1.47 (2.08%) | $1.52 | $1.38 | 79.48 K | $35.71 K |
| 04/03/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.46 | 56.71 K | $36.68 K |
| 04/02/2025 | $1.41 | $1.52 (7.8%) | $1.52 | $1.41 | 64.40 K | $36.92 K |
| 04/01/2025 | $1.46 | $1.40 (-4.11%) | $1.50 | $1.38 | 136.20 K | $34.01 K |
| 03/31/2025 | $1.45 | $1.48 (2.07%) | $1.49 | $1.45 | 43.60 K | $35.95 K |
| 03/28/2025 | $1.50 | $1.48 (-1.33%) | $1.56 | $1.44 | 96.77 K | $35.95 K |
| 03/27/2025 | $1.51 | $1.54 (1.99%) | $1.54 | $1.51 | 52.02 K | $37.41 K |
| 03/26/2025 | $1.53 | $1.52 (-0.65%) | $1.59 | $1.51 | 81.04 K | $36.92 K |
| 03/25/2025 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.53 | 92.02 K | $38.14 K |
| 03/24/2025 | $1.74 | $1.62 (-6.9%) | $1.74 | $1.55 | 418.59 K | $39.35 K |
| 03/21/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.51 | 186.30 K | $38.87 K |
| 03/20/2025 | $1.61 | $1.51 (-6.21%) | $1.75 | $1.50 | 378.20 K | $36.68 K |
| 03/19/2025 | $2.10 | $1.63 (-22.38%) | $2.33 | $1.59 | 1.74 M | $39.59 K |
| 03/18/2025 | $1.90 | $2.02 (6.32%) | $2.21 | $1.67 | 3.55 M | $49.07 K |
| 03/17/2025 | $1.65 | $1.65 (0%) | $1.76 | $1.60 | 52.62 K | $40.08 K |
| 03/14/2025 | $1.56 | $1.63 (4.49%) | $1.65 | $1.54 | 35.80 K | $39.59 K |
| 03/13/2025 | $1.53 | $1.56 (1.96%) | $1.57 | $1.52 | 14.44 K | $37.89 K |
| 03/12/2025 | $1.51 | $1.55 (2.65%) | $1.58 | $1.51 | 28.70 K | $37.65 K |
| 03/11/2025 | $1.53 | $1.55 (1.31%) | $1.59 | $1.46 | 21.84 K | $37.65 K |
| 03/10/2025 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.45 | 53.04 K | $37.17 K |
| 03/07/2025 | $1.56 | $1.58 (1.28%) | $1.76 | $1.54 | 32.70 K | $38.38 K |
| 03/06/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.52 | 34.06 K | $38.87 K |
| 03/05/2025 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.57 | 43.02 K | $39.35 K |
| 03/04/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.54 | 145.60 K | $39.35 K |
| 03/03/2025 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.68 | 99.11 K | $41.78 K |
| 02/28/2025 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.73 | 84.20 K | $42.75 K |
| 02/27/2025 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.73 | 67.62 K | $42.75 K |
| 02/26/2025 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.71 | 105.20 K | $42.75 K |
| 02/25/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 105.11 K | $42.27 K |
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.
