5 DAY PERFORMANCE
+6.16%
1 MONTH PERFORMANCE
-26.19%
3 MONTH PERFORMANCE
-23.27%
6 MONTH PERFORMANCE
-39.92%
YEAR-TO-DATE PERFORMANCE
-29.55%
1 YEAR PERFORMANCE
-26.89%
Can-Fite BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.51 | $1.58 (4.64%) | $1.58 | $1.49 | 92,245 | $9.59 M |
| 12/26/2024 | $1.43 | $1.52 (6.29%) | $1.54 | $1.43 | 199,300 | $9.23 M |
| 12/24/2024 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.41 | 102,800 | $8.68 M |
| 12/23/2024 | $1.47 | $1.46 (-0.68%) | $1.54 | $1.45 | 88,200 | $8.87 M |
| 12/20/2024 | $1.42 | $1.48 (4.23%) | $1.50 | $1.42 | 213,572 | $8.99 M |
| 12/19/2024 | $1.41 | $1.44 (2.13%) | $1.45 | $1.35 | 288,736 | $8.74 M |
| 12/18/2024 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.30 | 233,200 | $8.08 M |
| 12/17/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.35 | 397,800 | $8.62 M |
| 12/16/2024 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.48 | 243,123 | $9.17 M |
| 12/13/2024 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.51 | 186,631 | $9.59 M |
| 12/12/2024 | $1.61 | $1.63 (1.24%) | $1.72 | $1.58 | 549,900 | $9.90 M |
| 12/11/2024 | $1.60 | $1.62 (1.25%) | $1.67 | $1.53 | 397,100 | $9.84 M |
| 12/10/2024 | $1.56 | $1.60 (2.56%) | $1.60 | $1.50 | 381,738 | $9.72 M |
| 12/09/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.53 | 432,401 | $9.59 M |
| 12/06/2024 | $1.57 | $1.61 (2.55%) | $1.62 | $1.42 | 884,248 | $9.78 M |
| 12/05/2024 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.50 | 945,100 | $9.29 M |
| 12/04/2024 | $1.98 | $1.59 (-19.7%) | $2.02 | $1.29 | 17.91 M | $9.66 M |
| 12/03/2024 | $2.27 | $1.99 (-12.33%) | $2.35 | $1.99 | 178,383 | $12.08 M |
| 12/02/2024 | $2.24 | $2.17 (-3.13%) | $2.35 | $2.04 | 125,445 | $13.18 M |
| 11/29/2024 | $2.20 | $2.20 (0%) | $2.28 | $2.14 | 39,344 | $13.36 M |
| 11/27/2024 | $2.10 | $2.10 (0%) | $2.25 | $2.07 | 86,200 | $12.75 M |
| 11/26/2024 | $2.08 | $2.05 (-1.44%) | $2.10 | $1.97 | 92,800 | $12.45 M |
| 11/25/2024 | $2.00 | $2.11 (5.5%) | $2.14 | $1.98 | 99,900 | $12.81 M |
| 11/22/2024 | $2.00 | $1.96 (-2%) | $2.02 | $1.90 | 99,420 | $11.90 M |
| 11/21/2024 | $2.02 | $1.97 (-2.48%) | $2.04 | $1.97 | 53,900 | $11.96 M |
| 11/20/2024 | $2.05 | $2.01 (-1.95%) | $2.09 | $1.90 | 95,600 | $12.21 M |
| 11/19/2024 | $2.02 | $2.03 (0.5%) | $2.11 | $1.96 | 60,700 | $12.33 M |
| 11/18/2024 | $2.00 | $2.00 (0%) | $2.11 | $1.99 | 89,837 | $12.15 M |
| 11/15/2024 | $2.00 | $1.96 (-2%) | $2.08 | $1.93 | 60,700 | $11.90 M |
| 11/14/2024 | $2.06 | $1.99 (-3.4%) | $2.14 | $1.98 | 49,200 | $12.08 M |
| 11/13/2024 | $2.11 | $2.07 (-1.9%) | $2.21 | $2.03 | 87,648 | $12.57 M |
| 11/12/2024 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.03 | 52,594 | $12.63 M |
| 11/11/2024 | $2.10 | $2.11 (0.48%) | $2.22 | $2.09 | 73,716 | $12.81 M |
| 11/08/2024 | $2.11 | $2.12 (0.47%) | $2.19 | $2.05 | 47,108 | $12.87 M |
| 11/07/2024 | $2.18 | $2.05 (-5.96%) | $2.38 | $2.05 | 93,024 | $12.45 M |
| 11/06/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.04 | 62,600 | $13.30 M |
| 11/05/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.10 | 31,400 | $13.30 M |
| 11/04/2024 | $2.19 | $2.15 (-1.83%) | $2.50 | $2.07 | 155,707 | $13.06 M |
| 11/01/2024 | $2.20 | $2.16 (-1.82%) | $2.25 | $2.04 | 31,609 | $13.12 M |
| 10/31/2024 | $2.20 | $2.15 (-2.27%) | $2.29 | $2.15 | 55,300 | $13.06 M |
| 10/30/2024 | $2.29 | $2.27 (-0.87%) | $2.33 | $2.15 | 42,500 | $13.79 M |
| 10/29/2024 | $2.39 | $2.32 (-2.93%) | $2.39 | $2.30 | 37,000 | $14.09 M |
| 10/28/2024 | $2.55 | $2.41 (-5.49%) | $2.55 | $2.32 | 68,500 | $14.64 M |
| 10/25/2024 | $2.55 | $2.53 (-0.78%) | $2.74 | $2.43 | 41,640 | $15.36 M |
| 10/24/2024 | $2.74 | $2.51 (-8.39%) | $2.75 | $2.41 | 71,600 | $15.24 M |
| 10/23/2024 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.55 | 52,500 | $16.09 M |
| 10/22/2024 | $2.93 | $2.82 (-3.75%) | $3.02 | $2.73 | 59,500 | $17.13 M |
| 10/21/2024 | $2.89 | $2.93 (1.38%) | $3.12 | $2.71 | 171,971 | $17.79 M |
| 10/18/2024 | $2.73 | $2.87 (5.13%) | $2.95 | $2.64 | 153,100 | $17.43 M |
| 10/17/2024 | $2.70 | $2.70 (0%) | $2.80 | $2.48 | 78,328 | $16.40 M |
| 10/16/2024 | $2.75 | $2.70 (-1.82%) | $2.84 | $2.64 | 125,500 | $16.40 M |
| 10/15/2024 | $2.51 | $2.75 (9.56%) | $2.75 | $2.41 | 301,300 | $16.70 M |
| 10/14/2024 | $2.45 | $2.52 (2.86%) | $2.53 | $2.31 | 52,200 | $15.30 M |
| 10/11/2024 | $2.28 | $2.46 (7.89%) | $2.48 | $2.20 | 82,108 | $14.94 M |
| 10/10/2024 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.19 | 101,800 | $13.66 M |
| 10/09/2024 | $2.15 | $2.35 (9.3%) | $2.55 | $2.10 | 435,400 | $14.27 M |
| 10/08/2024 | $2.01 | $2.04 (1.49%) | $2.26 | $2.00 | 230,631 | $12.39 M |
| 10/07/2024 | $2.00 | $2.00 (0%) | $2.04 | $1.94 | 32,679 | $12.15 M |
| 10/04/2024 | $1.97 | $1.97 (0%) | $2.03 | $1.91 | 29,200 | $11.96 M |
| 10/03/2024 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.91 | 30,700 | $11.84 M |
| 10/02/2024 | $1.95 | $1.96 (0.51%) | $1.96 | $1.91 | 37,423 | $11.90 M |
| 10/01/2024 | $2.03 | $1.95 (-3.94%) | $2.08 | $1.91 | 70,172 | $11.84 M |
| 09/30/2024 | $2.01 | $2.01 (0%) | $2.04 | $1.98 | 28,000 | $12.21 M |