Can-Fite BioPharma Ltd.CANFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $4.23 | $4.28 | $4.01 | $4.25 | 47,917 |
| 1/9/2026 | $4.40 | $4.40 | $4.14 | $4.14 | 40,257 |
| 1/8/2026 | $4.62 | $4.74 | $4.12 | $4.36 | 99,916 |
| 1/7/2026 | $4.01 | $4.85 | $4.00 | $4.71 | 204,822 |
| 1/6/2026 | $4.10 | $4.17 | $3.63 | $3.98 | 223,300 |
| 1/5/2026 | $4.50 | $4.59 | $4.00 | $4.29 | 180,517 |
| 1/2/2026 | $3.80 | $4.40 | $3.72 | $4.40 | 138,840 |
| 12/31/2025 | $3.69 | $4.05 | $3.58 | $4.00 | 192,300 |
| 12/30/2025 | $3.43 | $3.99 | $3.38 | $3.67 | 218,427 |
| 12/29/2025 | $3.95 | $4.20 | $3.36 | $3.43 | 330,355 |
| 12/26/2025 | $5.41 | $5.47 | $4.20 | $4.28 | 8.81M |
| 12/24/2025 | $4.00 | $4.05 | $3.40 | $3.61 | 189,190 |
| 12/23/2025 | $5.02 | $5.02 | $4.67 | $4.81 | 73,900 |
| 12/22/2025 | $5.12 | $5.16 | $4.80 | $4.89 | 49,031 |
| 12/19/2025 | $4.92 | $5.18 | $4.90 | $5.04 | 36,493 |
| 12/18/2025 | $5.20 | $5.39 | $4.91 | $5.00 | 83,450 |
| 12/17/2025 | $5.66 | $5.84 | $5.40 | $5.47 | 31,440 |
| 12/16/2025 | $5.60 | $6.10 | $5.30 | $5.78 | 82,707 |
| 12/15/2025 | $5.72 | $5.90 | $5.20 | $5.30 | 32,170 |
| 12/12/2025 | $5.83 | $5.98 | $5.64 | $5.66 | 32,050 |
| 12/11/2025 | $6.00 | $6.20 | $5.70 | $5.78 | 39,490 |
| 12/10/2025 | $6.20 | $6.40 | $6.00 | $6.20 | 24,500 |
| 12/9/2025 | $6.60 | $6.60 | $6.20 | $6.40 | 40,355 |
| 12/8/2025 | $6.60 | $6.60 | $6.40 | $6.60 | 24,265 |
| 12/5/2025 | $6.80 | $6.80 | $6.20 | $6.20 | 45,020 |
| 12/4/2025 | $6.60 | $7.00 | $6.60 | $6.80 | 57,670 |
| 12/3/2025 | $7.20 | $7.40 | $6.80 | $6.80 | 41,235 |
| 12/2/2025 | $7.80 | $7.80 | $6.80 | $7.40 | 62,485 |
| 12/1/2025 | $7.00 | $7.80 | $7.00 | $7.80 | 134,150 |
| 11/28/2025 | $6.80 | $7.20 | $6.80 | $7.00 | 42,490 |
| 11/26/2025 | $6.80 | $7.20 | $6.40 | $6.80 | 81,450 |
| 11/25/2025 | $6.40 | $6.80 | $6.00 | $6.80 | 67,995 |
| 11/24/2025 | $6.00 | $7.20 | $5.80 | $6.60 | 170,360 |
| 11/21/2025 | $6.20 | $6.20 | $5.60 | $5.80 | 132,135 |
| 11/20/2025 | $6.60 | $7.00 | $6.00 | $6.20 | 252,245 |
| 11/19/2025 | $7.00 | $7.00 | $6.00 | $6.60 | 608,260 |
| 11/18/2025 | $11.00 | $12.40 | $7.60 | $7.60 | 17.79M |
| 11/17/2025 | $7.40 | $7.60 | $7.00 | $7.20 | 16,495 |
| 11/14/2025 | $7.40 | $7.80 | $7.20 | $7.40 | 7,400 |
| 11/13/2025 | $7.80 | $7.80 | $7.40 | $7.40 | 3,725 |
| 11/12/2025 | $7.80 | $8.00 | $7.60 | $7.80 | 4,140 |
| 11/11/2025 | $8.20 | $8.20 | $7.80 | $8.00 | 3,230 |
| 11/10/2025 | $8.40 | $8.40 | $7.40 | $8.20 | 10,815 |
| 11/7/2025 | $8.40 | $8.40 | $8.20 | $8.20 | 3,690 |
| 11/6/2025 | $8.60 | $8.60 | $8.20 | $8.40 | 4,690 |
| 11/5/2025 | $8.20 | $8.40 | $8.20 | $8.40 | 8,165 |
| 11/4/2025 | $8.40 | $8.40 | $8.20 | $8.20 | 10,390 |
| 11/3/2025 | $8.20 | $8.40 | $8.20 | $8.20 | 8,750 |
| 10/31/2025 | $8.40 | $8.80 | $8.40 | $8.40 | 7,590 |
| 10/30/2025 | $8.80 | $8.80 | $8.40 | $8.60 | 5,040 |
| 10/29/2025 | $9.20 | $9.40 | $8.60 | $8.80 | 10,120 |
| 10/28/2025 | $9.40 | $9.60 | $9.20 | $9.20 | 2,885 |
| 10/27/2025 | $9.80 | $9.80 | $9.40 | $9.40 | 7,515 |
| 10/24/2025 | $9.60 | $9.60 | $9.20 | $9.20 | 12,945 |
| 10/23/2025 | $10.00 | $10.00 | $9.60 | $9.60 | 6,280 |
| 10/22/2025 | $10.00 | $10.20 | $9.80 | $10.00 | 4,235 |
| 10/21/2025 | $10.40 | $10.40 | $10.00 | $10.20 | 4,005 |
| 10/20/2025 | $10.20 | $10.60 | $10.00 | $10.40 | 6,070 |