5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-52.26%
6 MONTH PERFORMANCE
-70.07%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
-86.45%
Can-Fite BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.00 | $4.01 (0.25%) | $4.18 | $4.00 | 19.02 K | $2.28 M |
| 01/29/2026 | $4.37 | $4.10 (-6.18%) | $4.55 | $4.10 | 24.32 K | $2.33 M |
| 01/28/2026 | $4.53 | $4.43 (-2.21%) | $4.53 | $4.35 | 15.87 K | $2.52 M |
| 01/27/2026 | $4.38 | $4.47 (2.05%) | $4.64 | $4.34 | 42.24 K | $2.54 M |
| 01/26/2026 | $4.47 | $4.34 (-2.91%) | $4.60 | $4.32 | 50.90 K | $2.47 M |
| 01/23/2026 | $4.23 | $4.47 (5.67%) | $4.60 | $4.17 | 77.80 K | $2.54 M |
| 01/22/2026 | $4.08 | $4.16 (1.96%) | $4.39 | $3.98 | 95.45 K | $2.37 M |
| 01/21/2026 | $4.02 | $4.08 (1.49%) | $4.15 | $3.91 | 59.10 K | $2.32 M |
| 01/20/2026 | $4.10 | $3.99 (-2.68%) | $4.17 | $3.87 | 233.20 K | $2.27 M |
| 01/16/2026 | $4.15 | $4.00 (-3.61%) | $4.29 | $3.95 | 69.10 K | $2.28 M |
| 01/15/2026 | $4.31 | $4.28 (-0.7%) | $4.43 | $4.15 | 74.80 K | $2.44 M |
| 01/14/2026 | $4.19 | $4.29 (2.39%) | $4.38 | $4.13 | 52.20 K | $2.44 M |
| 01/13/2026 | $4.18 | $4.14 (-0.96%) | $4.30 | $4.11 | 47.65 K | $2.36 M |
| 01/12/2026 | $4.23 | $4.25 (0.47%) | $4.28 | $4.01 | 47.92 K | $2.42 M |
| 01/09/2026 | $4.40 | $4.14 (-5.91%) | $4.40 | $4.14 | 40.26 K | $2.36 M |
| 01/08/2026 | $4.62 | $4.36 (-5.63%) | $4.74 | $4.12 | 99.92 K | $49.63 M |
| 01/07/2026 | $4.01 | $4.71 (17.46%) | $4.85 | $4.00 | 204.82 K | $53.61 M |
| 01/06/2026 | $4.10 | $3.98 (-2.93%) | $4.17 | $3.63 | 223.30 K | $45.30 M |
| 01/05/2026 | $4.50 | $4.29 (-4.67%) | $4.59 | $4.00 | 180.52 K | $48.83 M |
| 01/02/2026 | $3.80 | $4.40 (15.79%) | $4.40 | $3.72 | 138.84 K | $50.08 M |
| 12/31/2025 | $3.69 | $4.00 (8.4%) | $4.05 | $3.58 | 192.30 K | $45.53 M |
| 12/30/2025 | $3.43 | $3.67 (7%) | $3.99 | $3.38 | 218.43 K | $40.97 M |
| 12/29/2025 | $3.95 | $3.43 (-13.16%) | $4.20 | $3.36 | 330.36 K | $38.70 M |
| 12/26/2025 | $5.41 | $4.28 (-20.89%) | $5.47 | $4.20 | 8.81 M | $47.80 M |
| 12/24/2025 | $4.00 | $3.61 (-9.75%) | $4.05 | $3.40 | 189.19 K | $40.97 M |
| 12/23/2025 | $5.02 | $4.81 (-4.18%) | $5.02 | $4.67 | 73.90 K | $54.63 M |
| 12/22/2025 | $5.12 | $4.89 (-4.49%) | $5.16 | $4.80 | 49.03 K | $54.63 M |
| 12/19/2025 | $4.92 | $5.04 (2.44%) | $5.18 | $4.90 | 36.49 K | $56.91 M |
| 12/18/2025 | $5.20 | $5.00 (-3.85%) | $5.39 | $4.91 | 83.45 K | $56.91 M |
| 12/17/2025 | $5.66 | $5.47 (-3.36%) | $5.84 | $5.40 | 31.44 K | $61.46 M |
| 12/16/2025 | $5.60 | $5.78 (3.21%) | $6.10 | $5.30 | 82.71 K | $66.01 M |
| 12/15/2025 | $5.72 | $5.30 (-7.34%) | $5.90 | $5.20 | 32.17 K | $61.46 M |
| 12/12/2025 | $5.83 | $5.66 (-2.92%) | $5.98 | $5.64 | 32.05 K | $63.74 M |
| 12/11/2025 | $6.00 | $5.78 (-3.67%) | $6.20 | $5.70 | 39.49 K | $66.01 M |
| 12/10/2025 | $6.20 | $6.20 (0%) | $6.40 | $6.00 | 24.50 K | $70.57 M |
| 12/09/2025 | $6.60 | $6.40 (-3.03%) | $6.60 | $6.20 | 40.36 K | $72.84 M |
| 12/08/2025 | $6.60 | $6.60 (0%) | $6.60 | $6.40 | 24.27 K | $75.12 M |
| 12/05/2025 | $6.80 | $6.20 (-8.82%) | $6.80 | $6.20 | 45.02 K | $70.57 M |
| 12/04/2025 | $6.60 | $6.80 (3.03%) | $7.00 | $6.60 | 57.67 K | $77.40 M |
| 12/03/2025 | $7.20 | $6.80 (-5.56%) | $7.40 | $6.80 | 41.24 K | $77.40 M |
| 12/02/2025 | $7.80 | $7.40 (-5.13%) | $7.80 | $6.80 | 62.49 K | $84.23 M |
| 12/01/2025 | $7.00 | $7.80 (11.43%) | $7.80 | $7.00 | 134.15 K | $88.78 M |
| 11/28/2025 | $6.80 | $7.00 (2.94%) | $7.20 | $6.80 | 42.49 K | $79.67 M |
| 11/26/2025 | $6.80 | $6.80 (0%) | $7.20 | $6.40 | 81.45 K | $77.40 M |
| 11/25/2025 | $6.40 | $6.80 (6.25%) | $6.80 | $6.00 | 68.00 K | $77.40 M |
| 11/24/2025 | $6.00 | $6.60 (10%) | $7.20 | $5.80 | 170.36 K | $75.12 M |
| 11/21/2025 | $6.20 | $5.80 (-6.45%) | $6.20 | $5.60 | 132.14 K | $66.01 M |
| 11/20/2025 | $6.60 | $6.20 (-6.06%) | $7.00 | $6.00 | 252.25 K | $70.57 M |
| 11/19/2025 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.00 | 608.26 K | $75.12 M |
| 11/18/2025 | $11.00 | $7.60 (-30.91%) | $12.40 | $7.60 | 17.79 M | $86.50 M |
| 11/17/2025 | $7.40 | $7.20 (-2.7%) | $7.60 | $7.00 | 16.50 K | $81.95 M |
| 11/14/2025 | $7.40 | $7.40 (0%) | $7.80 | $7.20 | 7.40 K | $84.23 M |
| 11/13/2025 | $7.80 | $7.40 (-5.13%) | $7.80 | $7.40 | 3.73 K | $84.23 M |
| 11/12/2025 | $7.80 | $7.80 (0%) | $8.00 | $7.60 | 4.14 K | $88.78 M |
| 11/11/2025 | $8.20 | $8.00 (-2.44%) | $8.20 | $7.80 | 3.23 K | $91.06 M |
| 11/10/2025 | $8.40 | $8.20 (-2.38%) | $8.40 | $7.40 | 10.82 K | $93.33 M |
| 11/07/2025 | $8.40 | $8.20 (-2.38%) | $8.40 | $8.20 | 3.69 K | $93.33 M |
| 11/06/2025 | $8.60 | $8.40 (-2.33%) | $8.60 | $8.20 | 4.69 K | $95.61 M |
| 11/05/2025 | $8.20 | $8.40 (2.44%) | $8.40 | $8.20 | 8.17 K | $95.61 M |
| 11/04/2025 | $8.40 | $8.20 (-2.38%) | $8.40 | $8.20 | 10.39 K | $93.33 M |
| 11/03/2025 | $8.20 | $8.20 (0%) | $8.40 | $8.20 | 8.75 K | $93.33 M |
| 10/31/2025 | $8.40 | $8.40 (0%) | $8.80 | $8.40 | 7.59 K | $95.61 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.
